Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.670 | 1.790 | 1.510 | 1.550 | 28,914 | -0.12(-7.19%) |
May 27, 2022 | 1.480 | 1.690 | 1.443 | 1.670 | 28,126 | +0.31(+22.79%) |
May 26, 2022 | 1.360 | 1.390 | 1.330 | 1.360 | 7,780 | +0.05(+3.82%) |
May 25, 2022 | 1.330 | 1.350 | 1.280 | 1.310 | 16,672 | +0.02(+1.55%) |
May 24, 2022 | 1.250 | 1.310 | 1.250 | 1.290 | 15,710 | -0.03(-2.27%) |
May 23, 2022 | 1.330 | 1.349 | 1.300 | 1.320 | 10,562 | +0.01(+0.76%) |
May 20, 2022 | 1.370 | 1.431 | 1.254 | 1.310 | 12,276 | +0.01(+0.77%) |
May 19, 2022 | 1.270 | 1.450 | 1.242 | 1.300 | 29,100 | +0.04(+3.17%) |
May 18, 2022 | 1.300 | 1.310 | 1.230 | 1.260 | 32,201 | -0.03(-2.33%) |
May 17, 2022 | 1.400 | 1.400 | 1.220 | 1.290 | 254,436 | +0.04(+3.20%) |
May 16, 2022 | 1.390 | 1.440 | 1.200 | 1.250 | 34,871 | -0.04(-3.10%) |
May 13, 2022 | 1.370 | 1.470 | 1.269 | 1.290 | 47,328 | -0.06(-4.44%) |
May 12, 2022 | 1.400 | 1.520 | 1.320 | 1.350 | 42,401 | +0.06(+4.65%) |
May 11, 2022 | 1.360 | 1.480 | 1.250 | 1.290 | 43,411 | -0.23(-15.13%) |
May 10, 2022 | 1.520 | 1.760 | 1.500 | 1.520 | 33,616 | -0.24(-13.64%) |
May 09, 2022 | 1.900 | 1.900 | 1.660 | 1.760 | 43,646 | -0.19(-9.74%) |
May 06, 2022 | 2.070 | 2.170 | 1.920 | 1.950 | 33,171 | -0.12(-5.80%) |
May 05, 2022 | 2.190 | 2.240 | 2.040 | 2.070 | 25,075 | -0.17(-7.59%) |
May 04, 2022 | 2.210 | 2.290 | 2.070 | 2.240 | 27,798 | +0.01(+0.45%) |
May 03, 2022 | 2.250 | 2.330 | 2.210 | 2.230 | 16,989 | -0.06(-2.62%) |
May 02, 2022 | 2.310 | 2.450 | 2.240 | 2.290 | 20,612 | +0.05(+2.23%) |
Apr 29, 2022 | 2.230 | 2.330 | 2.230 | 2.240 | 14,339 | +0.00(+0.00%) |
Apr 28, 2022 | 2.496 | 2.496 | 2.220 | 2.240 | 45,778 | -0.33(-12.84%) |
Apr 27, 2022 | 2.300 | 2.650 | 2.240 | 2.570 | 32,413 | +0.34(+15.25%) |
Apr 26, 2022 | 2.450 | 2.450 | 2.210 | 2.230 | 48,665 | -0.22(-8.98%) |
Apr 25, 2022 | 2.214 | 2.530 | 2.214 | 2.450 | 39,687 | +0.16(+6.99%) |
Apr 22, 2022 | 2.300 | 2.345 | 2.210 | 2.290 | 42,496 | -0.01(-0.43%) |
Apr 21, 2022 | 2.400 | 2.480 | 2.260 | 2.300 | 34,547 | -0.03(-1.29%) |
Apr 20, 2022 | 2.480 | 2.500 | 2.300 | 2.330 | 19,859 | -0.02(-0.85%) |
Apr 19, 2022 | 2.290 | 2.710 | 2.290 | 2.350 | 147,631 | -0.12(-4.86%) |
Apr 18, 2022 | 2.900 | 2.900 | 2.450 | 2.470 | 40,372 | -0.46(-15.70%) |
Apr 14, 2022 | 3.330 | 3.330 | 2.900 | 2.930 | 76,019 | -0.32(-9.85%) |
Apr 13, 2022 | 3.140 | 3.660 | 3.100 | 3.250 | 181,912 | +0.07(+2.20%) |
Apr 12, 2022 | 2.430 | 3.640 | 2.430 | 3.180 | 612,110 | +0.71(+28.74%) |
Apr 11, 2022 | 2.800 | 2.800 | 2.456 | 2.470 | 21,388 | -0.28(-10.18%) |
Apr 08, 2022 | 2.940 | 3.040 | 2.650 | 2.750 | 62,030 | -0.19(-6.46%) |
Apr 07, 2022 | 2.370 | 3.090 | 2.370 | 2.940 | 429,416 | +0.52(+21.49%) |
Apr 06, 2022 | 2.180 | 2.500 | 2.130 | 2.420 | 61,816 | +0.24(+11.01%) |
Apr 05, 2022 | 2.220 | 2.310 | 2.180 | 2.180 | 14,403 | -0.05(-2.24%) |
Apr 04, 2022 | 2.280 | 2.324 | 2.200 | 2.230 | 30,795 | -0.12(-5.11%) |
Apr 01, 2022 | 2.300 | 2.390 | 2.240 | 2.350 | 20,534 | +0.10(+4.44%) |
Mar 31, 2022 | 2.200 | 2.310 | 2.190 | 2.250 | 17,195 | +0.05(+2.27%) |
Mar 30, 2022 | 2.310 | 2.398 | 2.145 | 2.200 | 30,832 | -0.16(-6.78%) |
Mar 29, 2022 | 2.260 | 2.480 | 2.250 | 2.360 | 42,455 | +0.14(+6.31%) |
Mar 28, 2022 | 2.540 | 2.540 | 2.160 | 2.220 | 117,441 | -0.23(-9.39%) |
Mar 25, 2022 | 2.810 | 2.810 | 2.300 | 2.450 | 106,795 | -0.40(-14.04%) |
Mar 24, 2022 | 2.930 | 3.060 | 2.800 | 2.850 | 40,650 | -0.12(-4.04%) |
Mar 23, 2022 | 3.000 | 3.060 | 2.835 | 2.970 | 25,108 | +0.11(+3.85%) |
Mar 22, 2022 | 2.900 | 3.000 | 2.730 | 2.860 | 26,478 | -0.05(-1.72%) |
Mar 21, 2022 | 3.100 | 3.100 | 2.820 | 2.910 | 61,857 | -0.23(-7.32%) |
Mar 18, 2022 | 2.960 | 3.360 | 2.852 | 3.140 | 230,688 | +0.04(+1.29%) |
Mar 17, 2022 | 2.690 | 3.230 | 2.545 | 3.100 | 136,582 | +0.51(+19.69%) |
Mar 16, 2022 | 2.240 | 2.860 | 2.170 | 2.590 | 113,143 | +0.32(+14.10%) |
Mar 15, 2022 | 2.200 | 2.310 | 2.200 | 2.270 | 4,096 | +0.03(+1.34%) |
Mar 14, 2022 | 2.370 | 2.370 | 2.230 | 2.240 | 4,921 | -0.05(-2.18%) |
Mar 11, 2022 | 2.710 | 2.730 | 2.160 | 2.290 | 54,480 | -0.36(-13.58%) |
Mar 10, 2022 | 2.990 | 2.990 | 2.620 | 2.650 | 12,418 | -0.24(-8.30%) |
Mar 09, 2022 | 2.750 | 2.930 | 2.740 | 2.890 | 11,921 | +0.27(+10.31%) |
Mar 08, 2022 | 2.640 | 2.690 | 2.525 | 2.620 | 14,757 | +0.05(+1.95%) |
Mar 07, 2022 | 2.860 | 2.880 | 2.520 | 2.570 | 53,960 | -0.34(-11.68%) |
Mar 04, 2022 | 2.970 | 3.088 | 2.850 | 2.910 | 17,647 | -0.01(-0.34%) |
Mar 03, 2022 | 2.840 | 3.090 | 2.810 | 2.920 | 20,982 | +0.07(+2.46%) |
Mar 02, 2022 | 3.220 | 3.250 | 2.700 | 2.850 | 88,454 | -0.26(-8.36%) |