Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.520 | 1.890 | 1.450 | 1.760 | 134,662 | +0.26(+17.33%) |
May 27, 2022 | 1.320 | 1.560 | 1.310 | 1.500 | 199,965 | +0.18(+13.64%) |
May 26, 2022 | 1.260 | 1.330 | 1.260 | 1.320 | 69,154 | +0.06(+4.76%) |
May 25, 2022 | 1.220 | 1.300 | 1.220 | 1.260 | 65,574 | +0.03(+2.44%) |
May 24, 2022 | 1.250 | 1.270 | 1.220 | 1.230 | 92,670 | -0.01(-0.81%) |
May 23, 2022 | 1.330 | 1.370 | 1.220 | 1.240 | 72,347 | -0.04(-3.13%) |
May 20, 2022 | 1.250 | 1.370 | 1.180 | 1.280 | 208,057 | +0.04(+3.23%) |
May 19, 2022 | 1.180 | 1.255 | 1.090 | 1.240 | 130,273 | +0.14(+12.73%) |
May 18, 2022 | 1.220 | 1.250 | 1.075 | 1.100 | 114,399 | -0.12(-9.84%) |
May 17, 2022 | 1.250 | 1.310 | 1.180 | 1.220 | 199,562 | -0.08(-6.15%) |
May 16, 2022 | 1.320 | 1.371 | 1.260 | 1.300 | 90,944 | +0.00(+0.00%) |
May 13, 2022 | 1.360 | 1.380 | 1.300 | 1.300 | 77,689 | -0.04(-3.35%) |
May 12, 2022 | 1.340 | 1.390 | 1.300 | 1.345 | 57,309 | +0.03(+2.67%) |
May 11, 2022 | 1.490 | 1.520 | 1.290 | 1.310 | 147,260 | -0.25(-16.03%) |
May 10, 2022 | 1.440 | 1.570 | 1.410 | 1.560 | 104,599 | +0.14(+9.86%) |
May 09, 2022 | 1.530 | 1.557 | 1.360 | 1.420 | 155,852 | -0.17(-10.69%) |
May 06, 2022 | 1.530 | 1.610 | 1.530 | 1.590 | 120,898 | +0.04(+2.58%) |
May 05, 2022 | 1.670 | 1.790 | 1.480 | 1.550 | 314,158 | -0.07(-4.32%) |
May 04, 2022 | 1.420 | 1.670 | 1.290 | 1.620 | 163,391 | +0.24(+17.39%) |
May 03, 2022 | 1.370 | 1.410 | 1.330 | 1.380 | 119,747 | +0.04(+2.99%) |
May 02, 2022 | 1.250 | 1.370 | 1.250 | 1.340 | 121,604 | +0.09(+7.20%) |
Apr 29, 2022 | 1.270 | 1.300 | 1.250 | 1.250 | 77,331 | -0.03(-2.34%) |
Apr 28, 2022 | 1.260 | 1.280 | 1.250 | 1.280 | 59,506 | +0.02(+1.59%) |
Apr 27, 2022 | 1.380 | 1.380 | 1.220 | 1.260 | 136,624 | -0.10(-7.35%) |
Apr 26, 2022 | 1.460 | 1.460 | 1.350 | 1.360 | 55,749 | -0.05(-3.55%) |
Apr 25, 2022 | 1.550 | 1.550 | 1.370 | 1.410 | 105,304 | -0.13(-8.44%) |
Apr 22, 2022 | 1.570 | 1.585 | 1.520 | 1.540 | 59,187 | -0.04(-2.53%) |
Apr 21, 2022 | 1.770 | 1.770 | 1.530 | 1.580 | 115,158 | -0.12(-7.06%) |
Apr 20, 2022 | 1.720 | 1.750 | 1.700 | 1.700 | 49,888 | +0.00(+0.00%) |
Apr 19, 2022 | 1.820 | 1.820 | 1.690 | 1.700 | 104,948 | -0.05(-2.86%) |
Apr 18, 2022 | 1.760 | 1.820 | 1.740 | 1.750 | 92,369 | +0.02(+1.16%) |
Apr 14, 2022 | 1.820 | 1.820 | 1.730 | 1.730 | 61,923 | -0.07(-3.89%) |
Apr 13, 2022 | 1.920 | 1.920 | 1.800 | 1.800 | 92,294 | -0.08(-4.26%) |
Apr 12, 2022 | 1.970 | 1.990 | 1.830 | 1.880 | 57,219 | -0.09(-4.57%) |
Apr 11, 2022 | 2.150 | 2.195 | 1.920 | 1.970 | 48,648 | -0.18(-8.37%) |
Apr 08, 2022 | 2.110 | 2.373 | 2.020 | 2.150 | 70,710 | +0.04(+1.90%) |
Apr 07, 2022 | 2.170 | 2.190 | 2.060 | 2.110 | 53,837 | -0.08(-3.65%) |
Apr 06, 2022 | 2.200 | 2.270 | 2.030 | 2.190 | 140,854 | -0.01(-0.45%) |
Apr 05, 2022 | 2.250 | 2.250 | 2.200 | 2.200 | 51,730 | -0.03(-1.35%) |
Apr 04, 2022 | 2.290 | 2.306 | 2.200 | 2.230 | 49,363 | +0.00(+0.00%) |
Apr 01, 2022 | 2.140 | 2.280 | 2.011 | 2.230 | 98,808 | +0.11(+5.19%) |
Mar 31, 2022 | 2.130 | 2.160 | 2.005 | 2.120 | 90,728 | +0.08(+3.92%) |
Mar 30, 2022 | 2.200 | 2.260 | 2.020 | 2.040 | 94,488 | -0.21(-9.33%) |
Mar 29, 2022 | 2.200 | 2.290 | 2.050 | 2.250 | 65,788 | +0.10(+4.65%) |
Mar 28, 2022 | 2.290 | 2.290 | 2.080 | 2.150 | 62,959 | -0.17(-7.33%) |
Mar 25, 2022 | 2.060 | 2.395 | 2.060 | 2.320 | 80,286 | +0.03(+1.31%) |
Mar 24, 2022 | 2.150 | 2.410 | 2.030 | 2.290 | 66,760 | +0.14(+6.51%) |
Mar 23, 2022 | 1.960 | 2.200 | 1.930 | 2.150 | 85,816 | +0.18(+9.14%) |
Mar 22, 2022 | 2.160 | 2.160 | 1.900 | 1.970 | 83,361 | -0.19(-8.80%) |
Mar 21, 2022 | 2.500 | 2.500 | 2.050 | 2.160 | 78,693 | -0.34(-13.60%) |
Mar 18, 2022 | 2.230 | 2.625 | 2.230 | 2.500 | 176,366 | +0.27(+12.11%) |
Mar 17, 2022 | 1.870 | 2.253 | 1.870 | 2.230 | 87,641 | +0.38(+20.54%) |
Mar 16, 2022 | 1.830 | 1.880 | 1.720 | 1.850 | 72,790 | +0.09(+5.11%) |
Mar 15, 2022 | 1.800 | 1.820 | 1.710 | 1.760 | 57,844 | +0.04(+2.33%) |
Mar 14, 2022 | 1.860 | 1.880 | 1.710 | 1.720 | 86,841 | -0.14(-7.53%) |
Mar 11, 2022 | 2.090 | 2.125 | 1.850 | 1.860 | 22,296 | -0.19(-9.27%) |
Mar 10, 2022 | 2.100 | 2.110 | 2.050 | 2.050 | 37,765 | -0.06(-2.84%) |
Mar 09, 2022 | 1.970 | 2.143 | 1.950 | 2.110 | 92,527 | +0.16(+8.21%) |
Mar 08, 2022 | 1.860 | 2.000 | 1.850 | 1.950 | 54,202 | +0.09(+4.84%) |
Mar 07, 2022 | 1.870 | 1.960 | 1.850 | 1.860 | 35,427 | -0.02(-1.06%) |
Mar 04, 2022 | 1.880 | 1.981 | 1.860 | 1.880 | 56,695 | -0.06(-3.09%) |
Mar 03, 2022 | 1.990 | 2.070 | 1.900 | 1.940 | 38,900 | -0.05(-2.51%) |
Mar 02, 2022 | 2.000 | 2.020 | 1.800 | 1.990 | 104,982 | -0.01(-0.50%) |