Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.839 | 1.858 | 1.721 | 1.721 | 735,216 | -0.10(-5.41%) |
May 27, 2022 | 1.848 | 1.848 | 1.794 | 1.819 | 369,996 | +0.00(+0.00%) |
May 26, 2022 | 1.858 | 1.878 | 1.799 | 1.819 | 660,239 | -0.05(-2.63%) |
May 25, 2022 | 1.907 | 1.917 | 1.863 | 1.868 | 911,975 | -0.06(-3.06%) |
May 24, 2022 | 1.898 | 1.947 | 1.878 | 1.927 | 495,570 | +0.03(+1.55%) |
May 23, 2022 | 1.927 | 1.937 | 1.878 | 1.898 | 391,202 | +0.00(+0.00%) |
May 20, 2022 | 1.898 | 1.927 | 1.848 | 1.898 | 1,348,001 | -0.02(-1.03%) |
May 19, 2022 | 1.917 | 1.917 | 1.888 | 1.917 | 922,943 | +0.07(+3.72%) |
May 18, 2022 | 1.898 | 1.908 | 1.848 | 1.848 | 989,890 | -0.07(-3.59%) |
May 17, 2022 | 1.878 | 1.947 | 1.878 | 1.917 | 680,363 | +0.04(+2.09%) |
May 16, 2022 | 1.829 | 1.907 | 1.819 | 1.878 | 471,609 | +0.04(+2.14%) |
May 13, 2022 | 1.819 | 1.907 | 1.789 | 1.839 | 1,034,017 | +0.02(+1.08%) |
May 12, 2022 | 1.750 | 1.819 | 1.711 | 1.819 | 1,043,529 | +0.04(+2.21%) |
May 11, 2022 | 1.770 | 1.858 | 1.760 | 1.780 | 1,236,157 | +0.02(+1.12%) |
May 10, 2022 | 1.721 | 1.760 | 1.622 | 1.760 | 910,384 | +0.10(+5.92%) |
May 09, 2022 | 1.730 | 1.760 | 1.662 | 1.662 | 1,164,106 | -0.14(-7.65%) |
May 06, 2022 | 1.858 | 1.868 | 1.789 | 1.799 | 622,462 | -0.05(-2.66%) |
May 05, 2022 | 1.976 | 1.986 | 1.829 | 1.848 | 1,370,769 | -0.13(-6.47%) |
May 04, 2022 | 1.858 | 1.976 | 1.848 | 1.976 | 1,395,626 | +0.12(+6.35%) |
May 03, 2022 | 1.789 | 1.858 | 1.775 | 1.858 | 609,034 | +0.10(+5.59%) |
May 02, 2022 | 1.730 | 1.796 | 1.721 | 1.760 | 704,920 | -0.04(-2.19%) |
Apr 29, 2022 | 1.819 | 1.917 | 1.789 | 1.799 | 2,006,256 | +0.00(+0.00%) |
Apr 28, 2022 | 1.740 | 1.839 | 1.721 | 1.799 | 847,305 | +0.02(+1.10%) |
Apr 27, 2022 | 1.789 | 1.858 | 1.760 | 1.780 | 652,931 | -0.01(-0.55%) |
Apr 26, 2022 | 1.868 | 1.937 | 1.789 | 1.789 | 1,223,351 | -0.10(-5.21%) |
Apr 25, 2022 | 1.986 | 2.011 | 1.861 | 1.888 | 1,528,487 | -0.17(-8.13%) |
Apr 22, 2022 | 2.094 | 2.153 | 2.025 | 2.055 | 1,238,639 | -0.11(-5.00%) |
Apr 21, 2022 | 2.320 | 2.321 | 2.088 | 2.163 | 1,569,701 | -0.20(-8.33%) |
Apr 20, 2022 | 2.399 | 2.409 | 2.291 | 2.360 | 1,141,449 | -0.07(-2.83%) |
Apr 19, 2022 | 2.497 | 2.537 | 2.399 | 2.429 | 1,293,401 | -0.09(-3.52%) |
Apr 18, 2022 | 2.488 | 2.586 | 2.468 | 2.517 | 1,322,453 | +0.02(+0.79%) |
Apr 14, 2022 | 2.537 | 2.537 | 2.414 | 2.497 | 1,093,868 | -0.02(-0.78%) |
Apr 13, 2022 | 2.458 | 2.537 | 2.435 | 2.517 | 1,021,190 | +0.06(+2.40%) |
Apr 12, 2022 | 2.399 | 2.458 | 2.333 | 2.458 | 1,073,826 | +0.11(+4.60%) |
Apr 11, 2022 | 2.350 | 2.419 | 2.320 | 2.350 | 981,887 | +0.02(+0.84%) |
Apr 08, 2022 | 2.242 | 2.350 | 2.242 | 2.330 | 699,811 | +0.10(+4.41%) |
Apr 07, 2022 | 2.183 | 2.281 | 2.173 | 2.232 | 654,102 | +0.04(+1.79%) |
Apr 06, 2022 | 2.232 | 2.252 | 2.168 | 2.193 | 685,403 | -0.03(-1.33%) |
Apr 05, 2022 | 2.340 | 2.370 | 2.204 | 2.222 | 864,581 | -0.08(-3.42%) |
Apr 04, 2022 | 2.350 | 2.360 | 2.265 | 2.301 | 803,889 | -0.04(-1.68%) |
Apr 01, 2022 | 2.183 | 2.340 | 2.173 | 2.340 | 1,165,741 | +0.14(+6.25%) |
Mar 31, 2022 | 2.183 | 2.261 | 2.173 | 2.202 | 930,189 | +0.01(+0.45%) |
Mar 30, 2022 | 2.193 | 2.301 | 2.183 | 2.193 | 688,092 | +0.00(+0.00%) |
Mar 29, 2022 | 2.163 | 2.242 | 2.114 | 2.193 | 1,099,199 | -0.04(-1.76%) |
Mar 28, 2022 | 2.281 | 2.291 | 2.212 | 2.232 | 1,492,869 | -0.15(-6.20%) |
Mar 25, 2022 | 2.389 | 2.414 | 2.321 | 2.379 | 861,981 | -0.01(-0.41%) |
Mar 24, 2022 | 2.458 | 2.497 | 2.370 | 2.389 | 1,181,559 | -0.06(-2.41%) |
Mar 23, 2022 | 2.429 | 2.448 | 2.379 | 2.448 | 1,177,990 | +0.03(+1.22%) |
Mar 22, 2022 | 2.370 | 2.419 | 2.320 | 2.419 | 2,056,648 | +0.05(+2.07%) |
Mar 21, 2022 | 2.271 | 2.420 | 2.271 | 2.370 | 2,171,703 | +0.12(+5.24%) |
Mar 18, 2022 | 2.232 | 2.350 | 2.207 | 2.252 | 3,169,514 | +0.05(+2.23%) |
Mar 17, 2022 | 2.094 | 2.261 | 2.094 | 2.202 | 2,517,962 | +0.10(+4.67%) |
Mar 16, 2022 | 2.045 | 2.124 | 1.996 | 2.104 | 2,566,795 | -0.05(-2.28%) |
Mar 15, 2022 | 2.094 | 2.163 | 1.966 | 2.153 | 2,286,279 | -0.01(-0.45%) |
Mar 14, 2022 | 2.163 | 2.173 | 2.045 | 2.163 | 2,072,543 | -0.02(-0.90%) |
Mar 11, 2022 | 2.251 | 2.251 | 2.075 | 2.183 | 1,923,662 | -0.08(-3.46%) |
Mar 10, 2022 | 2.271 | 2.349 | 2.124 | 2.261 | 2,406,088 | +0.01(+0.43%) |
Mar 09, 2022 | 2.046 | 2.261 | 1.958 | 2.251 | 2,943,837 | +0.05(+2.22%) |
Mar 08, 2022 | 2.193 | 2.447 | 2.007 | 2.202 | 7,020,674 | +0.11(+5.14%) |
Mar 07, 2022 | 1.948 | 2.153 | 1.938 | 2.095 | 3,825,807 | +0.19(+9.74%) |
Mar 04, 2022 | 1.742 | 1.958 | 1.742 | 1.909 | 2,722,521 | +0.19(+10.80%) |
Mar 03, 2022 | 1.723 | 1.752 | 1.684 | 1.723 | 735,715 | -0.03(-1.68%) |
Mar 02, 2022 | 1.723 | 1.757 | 1.703 | 1.752 | 825,343 | +0.02(+1.13%) |