Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.600 | 1.870 | 1.530 | 1.740 | 197,789 | +0.16(+10.13%) |
May 27, 2022 | 1.550 | 1.636 | 1.520 | 1.580 | 138,752 | +0.03(+1.94%) |
May 26, 2022 | 1.470 | 1.570 | 1.470 | 1.550 | 121,880 | +0.07(+4.73%) |
May 25, 2022 | 1.410 | 1.520 | 1.410 | 1.480 | 138,583 | +0.05(+3.50%) |
May 24, 2022 | 1.570 | 1.600 | 1.400 | 1.430 | 118,848 | -0.11(-7.14%) |
May 23, 2022 | 1.520 | 1.610 | 1.460 | 1.540 | 291,677 | +0.05(+3.36%) |
May 20, 2022 | 1.490 | 1.555 | 1.406 | 1.490 | 158,427 | +0.00(+0.00%) |
May 19, 2022 | 1.500 | 1.580 | 1.400 | 1.490 | 325,544 | -0.01(-0.67%) |
May 18, 2022 | 1.510 | 1.650 | 1.470 | 1.500 | 145,056 | -0.05(-3.23%) |
May 17, 2022 | 1.520 | 1.590 | 1.470 | 1.550 | 242,575 | +0.03(+1.97%) |
May 16, 2022 | 1.600 | 1.699 | 1.500 | 1.520 | 316,635 | -0.12(-7.32%) |
May 13, 2022 | 1.500 | 1.730 | 1.450 | 1.640 | 641,926 | +0.19(+13.10%) |
May 12, 2022 | 1.300 | 1.570 | 1.300 | 1.450 | 681,960 | +0.03(+2.11%) |
May 11, 2022 | 1.580 | 1.682 | 1.410 | 1.420 | 726,050 | -0.21(-12.88%) |
May 10, 2022 | 2.040 | 2.050 | 1.610 | 1.630 | 1,981,376 | -0.52(-24.19%) |
May 09, 2022 | 2.670 | 2.680 | 2.060 | 2.150 | 4,066,793 | -0.84(-28.09%) |
May 06, 2022 | 3.950 | 4.500 | 2.810 | 2.990 | 95,445,064 | +1.02(+51.78%) |
May 05, 2022 | 2.370 | 2.447 | 1.920 | 1.970 | 267,240 | -0.59(-23.05%) |
May 04, 2022 | 2.380 | 2.570 | 2.240 | 2.560 | 108,294 | +0.25(+10.82%) |
May 03, 2022 | 2.260 | 2.355 | 2.180 | 2.310 | 55,379 | +0.11(+5.00%) |
May 02, 2022 | 2.250 | 2.250 | 2.100 | 2.200 | 159,340 | +0.01(+0.46%) |
Apr 29, 2022 | 2.270 | 2.480 | 2.140 | 2.190 | 135,091 | -0.29(-11.69%) |
Apr 28, 2022 | 2.660 | 2.800 | 2.365 | 2.480 | 116,231 | -0.14(-5.34%) |
Apr 27, 2022 | 2.990 | 2.990 | 2.554 | 2.620 | 132,561 | -0.29(-9.97%) |
Apr 26, 2022 | 2.790 | 3.030 | 2.760 | 2.910 | 40,018 | +0.09(+3.19%) |
Apr 25, 2022 | 2.900 | 2.900 | 2.750 | 2.820 | 34,793 | +0.01(+0.36%) |
Apr 22, 2022 | 2.990 | 2.990 | 2.800 | 2.810 | 46,950 | -0.06(-2.09%) |
Apr 21, 2022 | 3.030 | 3.080 | 2.740 | 2.870 | 62,831 | -0.16(-5.28%) |
Apr 20, 2022 | 2.930 | 3.088 | 2.930 | 3.030 | 34,823 | +0.06(+2.02%) |
Apr 19, 2022 | 2.890 | 3.160 | 2.820 | 2.970 | 175,895 | +0.18(+6.45%) |
Apr 18, 2022 | 3.000 | 3.000 | 2.770 | 2.790 | 173,873 | -0.22(-7.31%) |
Apr 14, 2022 | 3.220 | 3.320 | 2.950 | 3.010 | 186,750 | -0.24(-7.38%) |
Apr 13, 2022 | 3.470 | 3.470 | 3.130 | 3.250 | 215,155 | -0.27(-7.65%) |
Apr 12, 2022 | 3.360 | 3.670 | 3.260 | 3.519 | 571,954 | +0.19(+5.69%) |
Apr 11, 2022 | 3.260 | 3.470 | 3.140 | 3.330 | 240,561 | +0.06(+1.83%) |
Apr 08, 2022 | 3.350 | 3.350 | 3.152 | 3.270 | 36,337 | -0.08(-2.39%) |
Apr 07, 2022 | 3.150 | 3.430 | 3.080 | 3.350 | 63,238 | +0.10(+3.08%) |
Apr 06, 2022 | 3.120 | 3.290 | 3.080 | 3.250 | 43,247 | +0.10(+3.17%) |
Apr 05, 2022 | 3.470 | 3.470 | 3.120 | 3.150 | 121,902 | -0.24(-7.08%) |
Apr 04, 2022 | 3.250 | 3.500 | 3.190 | 3.390 | 111,726 | +0.21(+6.60%) |
Apr 01, 2022 | 3.240 | 3.440 | 3.150 | 3.180 | 180,260 | -0.03(-0.93%) |
Mar 31, 2022 | 3.260 | 3.270 | 3.030 | 3.210 | 119,602 | -0.05(-1.53%) |
Mar 30, 2022 | 3.430 | 3.440 | 3.250 | 3.260 | 121,702 | -0.11(-3.26%) |
Mar 29, 2022 | 3.720 | 3.820 | 3.250 | 3.370 | 500,020 | -0.29(-7.92%) |
Mar 28, 2022 | 3.520 | 3.760 | 3.285 | 3.660 | 511,749 | +0.17(+4.87%) |
Mar 25, 2022 | 3.760 | 4.020 | 3.445 | 3.490 | 280,255 | -0.19(-5.16%) |
Mar 24, 2022 | 4.050 | 4.140 | 3.650 | 3.680 | 146,030 | -0.35(-8.68%) |
Mar 23, 2022 | 4.390 | 4.390 | 3.950 | 4.030 | 312,625 | +0.09(+2.28%) |
Mar 22, 2022 | 3.600 | 4.390 | 3.600 | 3.940 | 335,631 | +0.41(+11.61%) |
Mar 21, 2022 | 3.730 | 3.780 | 3.327 | 3.530 | 272,473 | +0.05(+1.44%) |
Mar 18, 2022 | 3.770 | 3.866 | 3.480 | 3.480 | 320,989 | -0.12(-3.33%) |
Mar 17, 2022 | 3.610 | 3.850 | 3.240 | 3.600 | 258,092 | +0.16(+4.65%) |
Mar 16, 2022 | 3.760 | 3.950 | 3.400 | 3.440 | 155,289 | -0.30(-8.02%) |
Mar 15, 2022 | 4.050 | 4.050 | 3.595 | 3.740 | 96,896 | -0.26(-6.50%) |
Mar 14, 2022 | 3.750 | 4.100 | 3.400 | 4.000 | 141,384 | +0.17(+4.44%) |
Mar 11, 2022 | 3.830 | 3.870 | 3.650 | 3.830 | 79,980 | +0.01(+0.26%) |
Mar 10, 2022 | 4.250 | 4.276 | 3.660 | 3.820 | 437,925 | -0.43(-10.12%) |
Mar 09, 2022 | 4.790 | 4.850 | 4.100 | 4.250 | 216,831 | -0.26(-5.76%) |
Mar 08, 2022 | 4.120 | 4.810 | 4.120 | 4.510 | 81,620 | +0.20(+4.64%) |
Mar 07, 2022 | 5.370 | 5.370 | 4.120 | 4.310 | 189,473 | -1.17(-21.35%) |
Mar 04, 2022 | 4.590 | 5.810 | 4.300 | 5.480 | 1,044,219 | +0.99(+22.05%) |
Mar 03, 2022 | 4.670 | 4.810 | 4.240 | 4.490 | 85,534 | -0.18(-3.85%) |
Mar 02, 2022 | 4.490 | 4.950 | 4.400 | 4.670 | 91,231 | +0.49(+11.72%) |