Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.410 | 1.680 | 1.410 | 1.640 | 205,809 | +0.25(+17.99%) |
May 27, 2022 | 1.520 | 1.575 | 1.360 | 1.390 | 156,323 | -0.13(-8.55%) |
May 26, 2022 | 1.460 | 1.610 | 1.460 | 1.520 | 84,257 | +0.04(+2.70%) |
May 25, 2022 | 1.630 | 1.690 | 1.460 | 1.480 | 85,316 | -0.15(-9.20%) |
May 24, 2022 | 1.660 | 1.730 | 1.610 | 1.630 | 66,214 | -0.04(-2.40%) |
May 23, 2022 | 1.670 | 1.728 | 1.640 | 1.670 | 67,482 | +0.00(+0.00%) |
May 20, 2022 | 1.780 | 1.780 | 1.620 | 1.670 | 89,358 | -0.11(-6.18%) |
May 19, 2022 | 1.960 | 1.960 | 1.770 | 1.780 | 94,062 | -0.18(-9.18%) |
May 18, 2022 | 2.030 | 2.070 | 1.900 | 1.960 | 99,320 | -0.12(-5.77%) |
May 17, 2022 | 1.980 | 2.135 | 1.870 | 2.080 | 97,370 | +0.04(+1.96%) |
May 16, 2022 | 2.080 | 2.310 | 1.970 | 2.040 | 188,348 | +0.02(+0.99%) |
May 13, 2022 | 1.920 | 2.300 | 1.920 | 2.020 | 310,500 | -0.35(-14.90%) |
May 12, 2022 | 3.520 | 3.591 | 2.200 | 2.374 | 260,376 | -1.15(-32.54%) |
May 11, 2022 | 3.290 | 3.575 | 2.971 | 3.519 | 56,395 | +0.33(+10.31%) |
May 10, 2022 | 3.381 | 3.465 | 2.970 | 3.190 | 37,259 | -0.19(-5.66%) |
May 09, 2022 | 3.520 | 3.630 | 3.300 | 3.381 | 37,596 | -0.14(-3.94%) |
May 06, 2022 | 3.520 | 3.593 | 3.410 | 3.520 | 15,310 | +0.00(+0.00%) |
May 05, 2022 | 3.777 | 3.777 | 3.499 | 3.520 | 14,043 | -0.26(-6.98%) |
May 04, 2022 | 3.630 | 3.960 | 3.435 | 3.784 | 13,604 | +0.05(+1.33%) |
May 03, 2022 | 3.520 | 3.960 | 3.410 | 3.735 | 30,672 | +0.15(+4.30%) |
May 02, 2022 | 3.700 | 3.740 | 3.444 | 3.580 | 14,712 | -0.03(-0.76%) |
Apr 29, 2022 | 3.740 | 3.740 | 3.485 | 3.608 | 15,521 | +0.00(+0.03%) |
Apr 28, 2022 | 3.960 | 3.960 | 3.465 | 3.607 | 23,249 | -0.02(-0.64%) |
Apr 27, 2022 | 3.960 | 3.960 | 3.576 | 3.630 | 12,325 | -0.01(-0.36%) |
Apr 26, 2022 | 3.850 | 3.850 | 3.632 | 3.643 | 10,992 | -0.13(-3.36%) |
Apr 25, 2022 | 3.850 | 3.905 | 3.635 | 3.770 | 19,176 | -0.08(-2.09%) |
Apr 22, 2022 | 4.146 | 4.146 | 3.751 | 3.850 | 15,597 | -0.08(-2.04%) |
Apr 21, 2022 | 3.960 | 4.157 | 3.850 | 3.930 | 13,574 | +0.03(+0.65%) |
Apr 20, 2022 | 3.995 | 4.221 | 3.905 | 3.905 | 13,428 | -0.15(-3.61%) |
Apr 19, 2022 | 3.893 | 4.180 | 3.850 | 4.051 | 15,208 | +0.02(+0.57%) |
Apr 18, 2022 | 4.302 | 4.400 | 3.960 | 4.028 | 16,790 | -0.14(-3.45%) |
Apr 14, 2022 | 4.400 | 4.400 | 4.092 | 4.172 | 17,137 | -0.11(-2.52%) |
Apr 13, 2022 | 4.510 | 4.510 | 4.125 | 4.280 | 14,061 | +0.00(+0.03%) |
Apr 12, 2022 | 4.180 | 4.400 | 4.070 | 4.279 | 21,840 | +0.10(+2.37%) |
Apr 11, 2022 | 4.693 | 5.011 | 4.127 | 4.180 | 144,411 | -0.55(-11.63%) |
Apr 08, 2022 | 5.170 | 5.170 | 4.620 | 4.730 | 45,748 | -0.11(-2.27%) |
Apr 07, 2022 | 4.313 | 5.500 | 4.290 | 4.840 | 101,388 | +0.39(+8.86%) |
Apr 06, 2022 | 4.510 | 4.620 | 4.191 | 4.446 | 29,411 | -0.13(-2.84%) |
Apr 05, 2022 | 4.620 | 4.620 | 4.405 | 4.576 | 28,818 | -0.08(-1.63%) |
Apr 04, 2022 | 4.620 | 4.808 | 4.521 | 4.652 | 20,122 | +0.13(+2.85%) |
Apr 01, 2022 | 5.170 | 5.170 | 4.428 | 4.523 | 68,475 | -0.66(-12.75%) |
Mar 31, 2022 | 5.280 | 5.390 | 4.950 | 5.184 | 29,969 | -0.01(-0.19%) |
Mar 30, 2022 | 5.390 | 5.390 | 4.983 | 5.194 | 35,080 | +0.07(+1.37%) |
Mar 29, 2022 | 5.280 | 5.280 | 5.060 | 5.124 | 31,965 | +0.04(+0.78%) |
Mar 28, 2022 | 5.170 | 5.170 | 4.950 | 5.084 | 111,253 | +0.02(+0.48%) |
Mar 25, 2022 | 3.850 | 5.280 | 3.850 | 5.060 | 318,080 | +0.89(+21.37%) |
Mar 24, 2022 | 4.400 | 4.400 | 4.081 | 4.169 | 16,484 | -0.10(-2.32%) |
Mar 23, 2022 | 4.290 | 4.345 | 4.214 | 4.268 | 21,656 | -0.02(-0.51%) |
Mar 22, 2022 | 4.290 | 4.309 | 4.180 | 4.290 | 21,680 | +0.11(+2.63%) |
Mar 21, 2022 | 4.070 | 4.180 | 4.069 | 4.180 | 11,733 | +0.11(+2.76%) |
Mar 18, 2022 | 3.947 | 4.260 | 3.947 | 4.068 | 23,781 | +0.02(+0.49%) |
Mar 17, 2022 | 4.048 | 4.290 | 3.851 | 4.048 | 42,065 | +0.15(+3.90%) |
Mar 16, 2022 | 3.630 | 4.096 | 3.637 | 3.896 | 82,650 | +0.24(+6.69%) |
Mar 15, 2022 | 3.540 | 3.795 | 3.520 | 3.652 | 16,934 | +0.02(+0.61%) |
Mar 14, 2022 | 3.850 | 3.850 | 3.520 | 3.630 | 17,145 | -0.21(-5.44%) |
Mar 11, 2022 | 3.465 | 3.960 | 3.465 | 3.839 | 24,887 | -0.01(-0.29%) |
Mar 10, 2022 | 3.658 | 3.850 | 3.577 | 3.850 | 17,540 | +0.12(+3.09%) |
Mar 09, 2022 | 3.520 | 3.850 | 3.520 | 3.735 | 29,945 | +0.30(+8.64%) |
Mar 08, 2022 | 3.498 | 3.531 | 3.338 | 3.438 | 25,277 | +0.03(+0.81%) |
Mar 07, 2022 | 3.520 | 3.520 | 3.337 | 3.410 | 36,045 | -0.11(-3.12%) |
Mar 04, 2022 | 3.630 | 3.800 | 3.520 | 3.520 | 30,857 | -0.22(-5.77%) |
Mar 03, 2022 | 3.649 | 3.850 | 3.619 | 3.736 | 27,152 | -0.00(-0.03%) |
Mar 02, 2022 | 3.642 | 3.795 | 3.630 | 3.737 | 25,745 | +0.11(+2.94%) |