Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.550 | 1.600 | 1.450 | 1.560 | 3,460,951 | -0.07(-4.29%) |
May 27, 2022 | 1.640 | 2.300 | 1.510 | 1.630 | 17,940,704 | -0.03(-1.81%) |
May 26, 2022 | 1.810 | 2.160 | 1.610 | 1.660 | 11,257,716 | -0.17(-9.29%) |
May 25, 2022 | 1.770 | 2.030 | 1.730 | 1.830 | 1,515,728 | -0.02(-1.08%) |
May 24, 2022 | 1.960 | 1.960 | 1.770 | 1.850 | 927,529 | -0.16(-7.96%) |
May 23, 2022 | 2.050 | 2.090 | 1.780 | 2.010 | 2,211,102 | -0.02(-0.99%) |
May 20, 2022 | 2.270 | 2.380 | 1.860 | 2.030 | 1,991,334 | -0.24(-10.57%) |
May 19, 2022 | 2.370 | 2.560 | 2.250 | 2.270 | 1,799,604 | -0.14(-5.81%) |
May 18, 2022 | 2.590 | 2.880 | 2.360 | 2.410 | 3,224,991 | -0.18(-6.95%) |
May 17, 2022 | 2.810 | 2.910 | 2.550 | 2.590 | 1,406,538 | -0.21(-7.50%) |
May 16, 2022 | 3.260 | 3.308 | 2.750 | 2.800 | 1,656,569 | -0.49(-14.89%) |
May 13, 2022 | 3.730 | 3.780 | 3.200 | 3.290 | 1,911,976 | -0.31(-8.61%) |
May 12, 2022 | 3.250 | 4.050 | 3.230 | 3.600 | 3,151,489 | -0.09(-2.44%) |
May 11, 2022 | 4.980 | 5.030 | 3.640 | 3.690 | 5,289,584 | -1.35(-26.79%) |
May 10, 2022 | 4.270 | 5.180 | 4.200 | 5.040 | 31,871,484 | +0.79(+18.59%) |
May 09, 2022 | 3.780 | 4.620 | 3.750 | 4.250 | 21,014,340 | +0.65(+18.06%) |
May 06, 2022 | 3.440 | 3.880 | 3.400 | 3.600 | 6,067,706 | -0.14(-3.74%) |
May 05, 2022 | 3.210 | 4.750 | 3.200 | 3.740 | 43,454,096 | +0.57(+17.98%) |
May 04, 2022 | 3.870 | 4.050 | 2.960 | 3.170 | 6,028,614 | -0.76(-19.34%) |
May 03, 2022 | 4.170 | 4.670 | 3.700 | 3.930 | 4,672,861 | -0.70(-15.12%) |
May 02, 2022 | 5.860 | 6.250 | 4.280 | 4.630 | 14,487,503 | -0.89(-16.12%) |
Apr 29, 2022 | 3.840 | 5.800 | 3.780 | 5.520 | 33,861,256 | +1.59(+40.46%) |
Apr 28, 2022 | 3.210 | 4.440 | 3.110 | 3.930 | 26,584,820 | -0.03(-0.88%) |
Apr 27, 2022 | 3.240 | 4.390 | 3.220 | 3.965 | 49,948,376 | +0.28(+7.74%) |
Apr 26, 2022 | 2.310 | 3.770 | 2.300 | 3.680 | 45,944,240 | +1.26(+52.07%) |
Apr 25, 2022 | 2.080 | 3.000 | 2.040 | 2.420 | 19,571,296 | -0.27(-10.04%) |
Apr 22, 2022 | 1.870 | 2.800 | 1.840 | 2.690 | 57,462,832 | +0.57(+26.89%) |
Apr 21, 2022 | 2.010 | 2.450 | 1.650 | 2.120 | 221,062,800 | +1.04(+96.30%) |
Apr 20, 2022 | 1.220 | 1.220 | 1.080 | 1.080 | 94,200 | -0.10(-8.47%) |
Apr 19, 2022 | 1.080 | 1.210 | 1.080 | 1.180 | 119,425 | +0.10(+9.26%) |
Apr 18, 2022 | 1.100 | 1.170 | 1.080 | 1.080 | 114,418 | -0.07(-6.09%) |
Apr 14, 2022 | 1.200 | 1.270 | 1.130 | 1.150 | 125,598 | -0.04(-3.36%) |
Apr 13, 2022 | 1.220 | 1.260 | 1.180 | 1.190 | 93,268 | -0.02(-1.65%) |
Apr 12, 2022 | 1.230 | 1.280 | 1.210 | 1.210 | 102,530 | -0.04(-3.20%) |
Apr 11, 2022 | 1.340 | 1.340 | 1.230 | 1.250 | 143,054 | -0.04(-3.10%) |
Apr 08, 2022 | 1.410 | 1.415 | 1.290 | 1.290 | 137,192 | -0.11(-7.86%) |
Apr 07, 2022 | 1.550 | 1.550 | 1.400 | 1.400 | 93,201 | -0.14(-9.09%) |
Apr 06, 2022 | 1.590 | 1.590 | 1.500 | 1.540 | 123,470 | -0.03(-1.91%) |
Apr 05, 2022 | 1.470 | 1.640 | 1.470 | 1.570 | 305,486 | +0.10(+6.80%) |
Apr 04, 2022 | 1.480 | 1.490 | 1.460 | 1.470 | 64,391 | +0.00(+0.00%) |
Apr 01, 2022 | 1.460 | 1.500 | 1.460 | 1.470 | 112,574 | +0.01(+0.68%) |
Mar 31, 2022 | 1.490 | 1.510 | 1.450 | 1.460 | 148,848 | -0.01(-0.68%) |
Mar 30, 2022 | 1.530 | 1.550 | 1.430 | 1.470 | 237,484 | -0.07(-4.55%) |
Mar 29, 2022 | 1.490 | 1.590 | 1.450 | 1.540 | 364,228 | +0.09(+6.21%) |
Mar 28, 2022 | 1.410 | 1.470 | 1.370 | 1.450 | 375,092 | +0.04(+2.84%) |
Mar 25, 2022 | 1.460 | 1.480 | 1.380 | 1.410 | 162,748 | -0.05(-3.42%) |
Mar 24, 2022 | 1.420 | 1.490 | 1.370 | 1.460 | 422,031 | -0.04(-2.67%) |
Mar 23, 2022 | 1.530 | 1.530 | 1.413 | 1.500 | 474,273 | +0.01(+0.67%) |
Mar 22, 2022 | 1.490 | 1.660 | 1.410 | 1.490 | 740,688 | +0.04(+2.76%) |
Mar 21, 2022 | 1.500 | 1.515 | 1.440 | 1.450 | 110,908 | +0.01(+0.69%) |
Mar 18, 2022 | 1.350 | 1.500 | 1.350 | 1.440 | 355,343 | +0.09(+6.67%) |
Mar 17, 2022 | 1.240 | 1.400 | 1.240 | 1.350 | 137,050 | +0.07(+5.47%) |
Mar 16, 2022 | 1.250 | 1.290 | 1.220 | 1.280 | 122,181 | +0.03(+2.40%) |
Mar 15, 2022 | 1.300 | 1.320 | 1.240 | 1.250 | 82,908 | -0.03(-2.34%) |
Mar 14, 2022 | 1.350 | 1.350 | 1.260 | 1.280 | 62,326 | -0.05(-3.76%) |
Mar 11, 2022 | 1.380 | 1.420 | 1.300 | 1.330 | 82,031 | -0.05(-3.62%) |
Mar 10, 2022 | 1.400 | 1.410 | 1.360 | 1.380 | 62,918 | -0.08(-5.48%) |
Mar 09, 2022 | 1.380 | 1.470 | 1.380 | 1.460 | 89,570 | +0.10(+7.35%) |
Mar 08, 2022 | 1.330 | 1.400 | 1.320 | 1.360 | 112,482 | +0.00(+0.00%) |
Mar 07, 2022 | 1.520 | 1.550 | 1.350 | 1.360 | 204,746 | -0.28(-17.07%) |
Mar 04, 2022 | 1.830 | 1.852 | 1.601 | 1.640 | 165,747 | -0.23(-12.30%) |
Mar 03, 2022 | 1.910 | 1.955 | 1.800 | 1.870 | 61,703 | -0.04(-2.09%) |
Mar 02, 2022 | 1.860 | 1.970 | 1.740 | 1.910 | 152,150 | +0.04(+2.14%) |