Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.919 | 1.919 | 1.663 | 1.696 | 16,602,626 | -0.21(-10.87%) |
May 27, 2022 | 1.795 | 1.928 | 1.746 | 1.903 | 7,860,213 | +0.07(+4.07%) |
May 26, 2022 | 1.853 | 1.870 | 1.779 | 1.828 | 6,484,159 | -0.02(-1.34%) |
May 25, 2022 | 1.787 | 1.853 | 1.704 | 1.853 | 14,917,742 | +0.07(+3.70%) |
May 24, 2022 | 1.969 | 1.969 | 1.779 | 1.787 | 13,374,593 | -0.17(-8.86%) |
May 23, 2022 | 1.919 | 1.969 | 1.737 | 1.961 | 28,589,630 | -0.25(-11.24%) |
May 20, 2022 | 2.350 | 2.391 | 2.201 | 2.209 | 6,510,301 | -0.11(-4.64%) |
May 19, 2022 | 2.159 | 2.350 | 2.126 | 2.316 | 8,917,443 | +0.15(+6.87%) |
May 18, 2022 | 2.192 | 2.292 | 2.134 | 2.168 | 6,287,380 | +0.00(+0.00%) |
May 17, 2022 | 2.275 | 2.300 | 2.139 | 2.168 | 6,854,722 | -0.12(-5.07%) |
May 16, 2022 | 2.143 | 2.312 | 2.110 | 2.283 | 11,332,582 | +0.21(+9.96%) |
May 13, 2022 | 1.994 | 2.101 | 1.969 | 2.077 | 7,976,324 | +0.18(+9.61%) |
May 12, 2022 | 1.861 | 1.919 | 1.770 | 1.895 | 9,013,263 | -0.04(-2.14%) |
May 11, 2022 | 1.944 | 2.048 | 1.882 | 1.936 | 7,169,857 | -0.02(-1.27%) |
May 10, 2022 | 1.870 | 1.994 | 1.870 | 1.961 | 12,691,587 | +0.20(+11.27%) |
May 09, 2022 | 1.952 | 1.952 | 1.713 | 1.762 | 17,630,058 | -0.31(-15.14%) |
May 06, 2022 | 2.234 | 2.234 | 2.035 | 2.077 | 10,107,094 | -0.16(-7.04%) |
May 05, 2022 | 2.267 | 2.275 | 2.134 | 2.234 | 6,531,655 | -0.02(-0.74%) |
May 04, 2022 | 2.259 | 2.316 | 2.134 | 2.250 | 7,192,856 | +0.06(+2.64%) |
May 03, 2022 | 2.002 | 2.225 | 2.002 | 2.192 | 8,498,657 | +0.13(+6.43%) |
May 02, 2022 | 2.110 | 2.159 | 1.977 | 2.060 | 11,833,253 | -0.06(-2.73%) |
Apr 29, 2022 | 2.267 | 2.283 | 2.110 | 2.118 | 11,246,381 | -0.15(-6.57%) |
Apr 28, 2022 | 2.432 | 2.441 | 2.151 | 2.267 | 16,154,429 | -0.12(-4.86%) |
Apr 27, 2022 | 2.225 | 2.407 | 2.159 | 2.383 | 19,553,400 | +0.27(+12.94%) |
Apr 26, 2022 | 2.159 | 2.213 | 2.035 | 2.110 | 12,239,791 | +0.09(+4.51%) |
Apr 25, 2022 | 2.126 | 2.184 | 1.944 | 2.019 | 19,944,618 | -0.29(-12.54%) |
Apr 22, 2022 | 2.565 | 2.639 | 2.275 | 2.308 | 23,864,322 | -0.10(-4.12%) |
Apr 21, 2022 | 2.482 | 2.771 | 2.325 | 2.407 | 51,821,548 | +0.02(+0.69%) |
Apr 20, 2022 | 2.259 | 2.407 | 2.052 | 2.391 | 23,086,922 | +0.22(+9.89%) |
Apr 19, 2022 | 2.341 | 2.348 | 2.143 | 2.176 | 10,355,541 | -0.17(-7.07%) |
Apr 18, 2022 | 2.333 | 2.383 | 2.217 | 2.341 | 7,265,890 | +0.11(+4.81%) |
Apr 14, 2022 | 2.366 | 2.399 | 2.234 | 2.234 | 7,766,537 | -0.09(-3.91%) |
Apr 13, 2022 | 2.184 | 2.373 | 2.184 | 2.325 | 10,512,571 | +0.19(+8.91%) |
Apr 12, 2022 | 2.225 | 2.225 | 2.035 | 2.134 | 8,529,501 | -0.05(-2.27%) |
Apr 11, 2022 | 2.407 | 2.420 | 2.143 | 2.184 | 14,044,662 | -0.17(-7.04%) |
Apr 08, 2022 | 2.259 | 2.424 | 2.225 | 2.350 | 16,512,646 | +0.19(+8.81%) |
Apr 07, 2022 | 2.242 | 2.350 | 2.085 | 2.159 | 16,901,048 | +0.08(+3.98%) |
Apr 06, 2022 | 2.019 | 2.143 | 1.936 | 2.077 | 13,671,560 | +0.11(+5.46%) |
Apr 05, 2022 | 1.952 | 2.027 | 1.928 | 1.969 | 9,985,418 | +0.14(+7.69%) |
Apr 04, 2022 | 1.820 | 1.952 | 1.787 | 1.828 | 5,689,705 | +0.02(+1.38%) |
Apr 01, 2022 | 1.770 | 1.812 | 1.729 | 1.804 | 2,306,053 | +0.04(+2.35%) |
Mar 31, 2022 | 1.713 | 1.820 | 1.703 | 1.762 | 5,313,538 | +0.07(+3.90%) |
Mar 30, 2022 | 1.564 | 1.758 | 1.555 | 1.696 | 7,035,483 | +0.17(+10.81%) |
Mar 29, 2022 | 1.489 | 1.539 | 1.440 | 1.531 | 4,587,190 | +0.04(+2.78%) |
Mar 28, 2022 | 1.539 | 1.572 | 1.481 | 1.489 | 3,510,996 | -0.07(-4.76%) |
Mar 25, 2022 | 1.555 | 1.605 | 1.506 | 1.564 | 4,231,535 | +0.04(+2.72%) |
Mar 24, 2022 | 1.564 | 1.605 | 1.514 | 1.522 | 4,147,723 | -0.04(-2.65%) |
Mar 23, 2022 | 1.531 | 1.613 | 1.497 | 1.564 | 4,990,801 | +0.02(+1.07%) |
Mar 22, 2022 | 1.555 | 1.572 | 1.522 | 1.547 | 3,114,560 | +0.01(+0.54%) |
Mar 21, 2022 | 1.588 | 1.597 | 1.531 | 1.539 | 2,387,219 | -0.05(-3.13%) |
Mar 18, 2022 | 1.588 | 1.613 | 1.531 | 1.588 | 5,632,424 | -0.02(-1.03%) |
Mar 17, 2022 | 1.580 | 1.638 | 1.572 | 1.605 | 2,777,355 | +0.03(+2.11%) |
Mar 16, 2022 | 1.514 | 1.597 | 1.514 | 1.572 | 2,581,261 | +0.02(+1.60%) |
Mar 15, 2022 | 1.539 | 1.588 | 1.473 | 1.547 | 3,880,702 | -0.04(-2.60%) |
Mar 14, 2022 | 1.655 | 1.688 | 1.547 | 1.588 | 4,484,963 | -0.08(-4.95%) |
Mar 11, 2022 | 1.779 | 1.812 | 1.671 | 1.671 | 2,843,448 | -0.14(-7.76%) |
Mar 10, 2022 | 1.795 | 1.754 | 1.812 | 3,048,355 | +0.04(+2.34%) | |
Mar 09, 2022 | 1.820 | 1.836 | 1.659 | 1.770 | 7,650,794 | +0.01(+0.47%) |
Mar 08, 2022 | 1.919 | 1.959 | 1.738 | 1.762 | 7,037,527 | -0.14(-7.36%) |
Mar 07, 2022 | 1.894 | 2.042 | 1.894 | 1.902 | 12,611,398 | +0.03(+1.76%) |
Mar 04, 2022 | 1.803 | 1.869 | 1.729 | 1.869 | 5,179,911 | +0.04(+2.25%) |
Mar 03, 2022 | 1.877 | 1.886 | 1.713 | 1.828 | 7,117,086 | -0.03(-1.77%) |
Mar 02, 2022 | 1.960 | 1.976 | 1.795 | 1.861 | 6,015,433 | -0.03(-1.74%) |