Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.160 | 1.280 | 1.160 | 1.210 | 15,384 | +0.16(+15.24%) |
May 30, 2022 | 1.100 | 1.100 | 1.010 | 1.050 | 10,033 | +0.00(+0.00%) |
May 27, 2022 | 1.140 | 1.140 | 1.020 | 1.050 | 206,233 | -0.12(-10.26%) |
May 26, 2022 | 1.180 | 1.200 | 1.150 | 1.170 | 15,395 | -0.01(-0.85%) |
May 25, 2022 | 1.220 | 1.240 | 1.180 | 1.180 | 1,650 | -0.04(-3.28%) |
May 24, 2022 | 1.200 | 1.270 | 1.160 | 1.220 | 7,952 | -0.08(-6.15%) |
May 20, 2022 | 1.300 | 0 | +0.01(+0.78%) | |||
May 18, 2022 | 1.290 | 0 | -0.01(-0.77%) | |||
May 17, 2022 | 1.260 | 1.380 | 1.250 | 1.300 | 9,576 | +0.08(+6.56%) |
May 16, 2022 | 1.250 | 1.250 | 1.200 | 1.220 | 23,345 | -0.09(-6.87%) |
May 13, 2022 | 1.450 | 1.450 | 1.150 | 1.310 | 43,304 | -0.09(-6.43%) |
May 12, 2022 | 1.380 | 1.400 | 1.380 | 1.400 | 1,444 | +0.05(+3.70%) |
May 11, 2022 | 1.460 | 1.510 | 1.350 | 1.350 | 8,401 | -0.11(-7.53%) |
May 10, 2022 | 1.630 | 1.730 | 1.370 | 1.460 | 62,185 | -0.18(-10.98%) |
May 09, 2022 | 1.960 | 2.040 | 1.500 | 1.640 | 14,115 | -0.04(-2.38%) |
May 06, 2022 | 1.580 | 1.690 | 1.400 | 1.680 | 701,000 | +0.08(+5.00%) |
May 05, 2022 | 1.700 | 1.750 | 1.560 | 1.600 | 12,438 | -0.01(-0.62%) |
May 04, 2022 | 1.690 | 1.690 | 1.530 | 1.610 | 3,408 | -0.06(-3.59%) |
May 03, 2022 | 1.720 | 1.720 | 1.560 | 1.670 | 6,804 | +0.00(+0.00%) |
May 02, 2022 | 1.800 | 1.950 | 1.600 | 1.670 | 8,304 | -0.19(-10.22%) |
Apr 29, 2022 | 1.860 | 1.990 | 1.680 | 1.860 | 5,334 | +0.06(+3.33%) |
Apr 28, 2022 | 1.670 | 1.830 | 1.660 | 1.800 | 19,196 | +0.10(+5.88%) |
Apr 27, 2022 | 1.800 | 1.800 | 1.660 | 1.700 | 1,430 | -0.16(-8.60%) |
Apr 26, 2022 | 1.860 | 1.860 | 1.860 | 1.860 | 147 | -0.02(-1.06%) |
Apr 25, 2022 | 1.860 | 1.900 | 1.850 | 1.880 | 6,736 | +0.00(+0.00%) |
Apr 22, 2022 | 1.910 | 1.940 | 1.850 | 1.880 | 4,046 | -0.05(-2.59%) |
Apr 21, 2022 | 1.910 | 1.990 | 1.910 | 1.930 | 1,412 | -0.04(-2.03%) |
Apr 20, 2022 | 1.980 | 1.980 | 1.930 | 1.970 | 1,230 | +0.04(+2.07%) |
Apr 19, 2022 | 2.000 | 2.040 | 1.870 | 1.930 | 37,053 | -0.07(-3.50%) |
Apr 18, 2022 | 2.190 | 2.190 | 2.000 | 2.000 | 9,378 | -0.08(-3.85%) |
Apr 14, 2022 | 2.080 | 0 | +0.00(+0.00%) | |||
Apr 13, 2022 | 2.210 | 2.230 | 2.080 | 2.080 | 26,791 | -0.15(-6.73%) |
Apr 12, 2022 | 2.340 | 2.340 | 2.050 | 2.230 | 35,041 | -0.02(-0.89%) |
Apr 11, 2022 | 2.220 | 2.270 | 2.220 | 2.250 | 10,202 | +0.06(+2.74%) |
Apr 08, 2022 | 2.140 | 2.260 | 2.140 | 2.190 | 195,320 | -0.05(-2.23%) |
Apr 07, 2022 | 1.970 | 2.350 | 1.940 | 2.240 | 30,653 | +0.20(+9.80%) |
Apr 06, 2022 | 2.280 | 2.280 | 1.930 | 2.040 | 22,996 | -0.18(-8.11%) |
Apr 05, 2022 | 2.520 | 2.520 | 2.200 | 2.220 | 16,115 | -0.14(-5.93%) |
Apr 04, 2022 | 2.460 | 2.460 | 2.300 | 2.360 | 5,245 | -0.12(-4.84%) |
Apr 01, 2022 | 2.640 | 2.660 | 2.420 | 2.480 | 17,806 | -0.06(-2.36%) |
Mar 31, 2022 | 2.610 | 2.800 | 2.530 | 2.540 | 36,226 | -0.12(-4.51%) |
Mar 30, 2022 | 2.700 | 2.780 | 2.660 | 2.660 | 4,900 | -0.12(-4.32%) |
Mar 29, 2022 | 2.750 | 2.850 | 2.700 | 2.780 | 38,508 | +0.13(+4.91%) |
Mar 28, 2022 | 2.740 | 2.740 | 2.620 | 2.650 | 33,211 | +0.00(+0.00%) |
Mar 25, 2022 | 2.500 | 2.900 | 2.440 | 2.650 | 419,150 | +0.15(+6.00%) |
Mar 24, 2022 | 2.610 | 2.680 | 2.440 | 2.500 | 25,820 | -0.10(-3.85%) |
Mar 23, 2022 | 2.640 | 2.800 | 2.600 | 2.600 | 5,429 | -0.02(-0.76%) |
Mar 22, 2022 | 2.600 | 2.750 | 2.450 | 2.620 | 40,562 | -0.02(-0.76%) |
Mar 21, 2022 | 2.580 | 2.850 | 2.500 | 2.640 | 32,428 | +0.32(+13.79%) |
Mar 18, 2022 | 2.570 | 2.570 | 2.310 | 2.320 | 9,693 | -0.13(-5.31%) |
Mar 17, 2022 | 2.570 | 2.570 | 2.370 | 2.450 | 11,564 | -0.12(-4.67%) |
Mar 16, 2022 | 2.600 | 2.600 | 2.560 | 2.570 | 3,106 | -0.03(-1.15%) |
Mar 15, 2022 | 2.660 | 2.670 | 2.210 | 2.600 | 24,754 | -0.08(-2.99%) |
Mar 14, 2022 | 2.690 | 2.710 | 2.650 | 2.680 | 4,401 | -0.17(-5.96%) |
Mar 11, 2022 | 2.700 | 2.850 | 2.700 | 2.850 | 229,228 | +0.14(+5.17%) |
Mar 10, 2022 | 2.740 | 2.750 | 2.710 | 2.710 | 605 | -0.01(-0.37%) |
Mar 09, 2022 | 2.660 | 2.730 | 2.660 | 2.720 | 1,356 | +0.06(+2.26%) |
Mar 08, 2022 | 2.690 | 2.760 | 2.620 | 2.660 | 1,392 | -0.04(-1.48%) |
Mar 07, 2022 | 2.720 | 2.720 | 2.660 | 2.700 | 4,610 | +0.00(+0.00%) |
Mar 04, 2022 | 2.730 | 2.750 | 2.640 | 2.700 | 2,556 | -0.01(-0.37%) |
Mar 03, 2022 | 2.750 | 2.760 | 2.710 | 2.710 | 1,120 | -0.08(-2.87%) |
Mar 02, 2022 | 2.780 | 2.800 | 2.780 | 2.790 | 605 | +0.04(+1.45%) |