Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.480 | 1.480 | 1.400 | 1.410 | 3,537,406 | -0.05(-3.42%) |
May 27, 2022 | 1.450 | 1.500 | 1.420 | 1.460 | 1,684,851 | +0.04(+2.82%) |
May 26, 2022 | 1.370 | 1.460 | 1.370 | 1.420 | 2,723,637 | +0.03(+2.16%) |
May 25, 2022 | 1.300 | 1.390 | 1.300 | 1.390 | 1,850,955 | +0.07(+5.30%) |
May 24, 2022 | 1.370 | 1.370 | 1.305 | 1.320 | 3,093,289 | -0.12(-8.33%) |
May 23, 2022 | 1.460 | 1.480 | 1.350 | 1.440 | 2,283,452 | -0.03(-2.04%) |
May 20, 2022 | 1.390 | 1.490 | 1.310 | 1.470 | 2,260,840 | +0.12(+8.89%) |
May 19, 2022 | 1.320 | 1.380 | 1.300 | 1.350 | 2,301,091 | +0.02(+1.50%) |
May 18, 2022 | 1.440 | 1.500 | 1.330 | 1.330 | 2,326,571 | -0.17(-11.33%) |
May 17, 2022 | 1.370 | 1.510 | 1.360 | 1.500 | 1,631,545 | +0.15(+11.11%) |
May 16, 2022 | 1.400 | 1.500 | 1.330 | 1.350 | 2,611,238 | -0.09(-6.25%) |
May 13, 2022 | 1.280 | 1.480 | 1.280 | 1.440 | 3,285,240 | +0.20(+16.13%) |
May 12, 2022 | 1.280 | 1.290 | 1.190 | 1.240 | 3,957,840 | -0.09(-6.77%) |
May 11, 2022 | 1.290 | 1.420 | 1.290 | 1.330 | 3,990,880 | -0.02(-1.48%) |
May 10, 2022 | 1.520 | 1.560 | 1.240 | 1.350 | 7,458,553 | -0.16(-10.60%) |
May 09, 2022 | 1.700 | 1.710 | 1.490 | 1.510 | 6,641,449 | -0.27(-15.17%) |
May 06, 2022 | 1.810 | 1.810 | 1.700 | 1.780 | 2,063,532 | -0.05(-2.73%) |
May 05, 2022 | 1.860 | 1.870 | 1.720 | 1.830 | 2,459,900 | -0.09(-4.69%) |
May 04, 2022 | 1.780 | 1.950 | 1.670 | 1.920 | 4,269,928 | +0.14(+7.87%) |
May 03, 2022 | 1.800 | 1.870 | 1.760 | 1.780 | 1,982,461 | -0.05(-2.73%) |
May 02, 2022 | 1.830 | 1.895 | 1.755 | 1.830 | 2,446,828 | -0.02(-1.08%) |
Apr 29, 2022 | 1.930 | 1.967 | 1.840 | 1.850 | 1,799,621 | -0.11(-5.61%) |
Apr 28, 2022 | 2.030 | 2.060 | 1.830 | 1.960 | 2,999,160 | -0.05(-2.49%) |
Apr 27, 2022 | 1.990 | 2.030 | 1.950 | 2.010 | 1,855,757 | +0.04(+2.03%) |
Apr 26, 2022 | 2.000 | 2.050 | 1.955 | 1.970 | 1,928,036 | -0.07(-3.43%) |
Apr 25, 2022 | 2.010 | 2.130 | 1.975 | 2.040 | 3,190,484 | +0.03(+1.49%) |
Apr 22, 2022 | 2.140 | 2.155 | 2.010 | 2.010 | 2,525,138 | -0.12(-5.63%) |
Apr 21, 2022 | 2.340 | 2.400 | 2.120 | 2.130 | 2,095,697 | -0.17(-7.39%) |
Apr 20, 2022 | 2.350 | 2.350 | 2.240 | 2.300 | 1,565,203 | -0.04(-1.71%) |
Apr 19, 2022 | 2.200 | 2.340 | 2.174 | 2.340 | 2,091,164 | +0.15(+6.85%) |
Apr 18, 2022 | 2.200 | 2.250 | 2.110 | 2.190 | 1,816,436 | -0.01(-0.45%) |
Apr 14, 2022 | 2.340 | 2.370 | 2.180 | 2.200 | 1,708,349 | -0.16(-6.78%) |
Apr 13, 2022 | 2.280 | 2.390 | 2.280 | 2.360 | 1,337,753 | +0.04(+1.72%) |
Apr 12, 2022 | 2.260 | 2.430 | 2.260 | 2.320 | 1,655,686 | +0.06(+2.65%) |
Apr 11, 2022 | 2.150 | 2.290 | 2.113 | 2.260 | 1,577,268 | +0.07(+3.20%) |
Apr 08, 2022 | 2.240 | 2.260 | 2.170 | 2.190 | 1,276,756 | -0.06(-2.67%) |
Apr 07, 2022 | 2.310 | 2.340 | 2.160 | 2.250 | 2,000,410 | -0.04(-1.75%) |
Apr 06, 2022 | 2.450 | 2.470 | 2.275 | 2.290 | 2,822,475 | -0.20(-8.03%) |
Apr 05, 2022 | 2.670 | 2.670 | 2.490 | 2.490 | 2,250,859 | -0.16(-6.04%) |
Apr 04, 2022 | 2.600 | 2.730 | 2.586 | 2.650 | 2,531,524 | +0.07(+2.71%) |
Apr 01, 2022 | 2.630 | 2.660 | 2.505 | 2.580 | 1,684,529 | -0.01(-0.39%) |
Mar 31, 2022 | 2.700 | 2.740 | 2.560 | 2.590 | 2,152,330 | -0.11(-4.07%) |
Mar 30, 2022 | 2.820 | 3.100 | 2.670 | 2.700 | 7,180,179 | -0.23(-7.85%) |
Mar 29, 2022 | 2.730 | 2.950 | 2.730 | 2.930 | 4,936,892 | +0.22(+8.12%) |
Mar 28, 2022 | 2.750 | 2.800 | 2.640 | 2.710 | 2,244,239 | -0.07(-2.52%) |
Mar 25, 2022 | 2.660 | 2.780 | 2.545 | 2.780 | 5,072,339 | +0.12(+4.51%) |
Mar 24, 2022 | 2.720 | 2.750 | 2.540 | 2.660 | 3,693,075 | -0.06(-2.21%) |
Mar 23, 2022 | 2.730 | 2.960 | 2.680 | 2.720 | 4,982,652 | -0.04(-1.45%) |
Mar 22, 2022 | 2.740 | 2.880 | 2.720 | 2.760 | 3,692,467 | -0.01(-0.36%) |
Mar 21, 2022 | 2.750 | 2.850 | 2.700 | 2.770 | 4,528,636 | -0.07(-2.46%) |
Mar 18, 2022 | 2.530 | 2.840 | 2.530 | 2.840 | 12,311,789 | +0.24(+9.23%) |
Mar 17, 2022 | 2.390 | 2.600 | 2.370 | 2.600 | 4,584,346 | +0.13(+5.26%) |
Mar 16, 2022 | 2.110 | 2.470 | 2.110 | 2.470 | 5,503,577 | +0.29(+13.30%) |
Mar 15, 2022 | 2.020 | 2.190 | 1.980 | 2.180 | 4,077,205 | +0.13(+6.34%) |
Mar 14, 2022 | 2.020 | 2.100 | 1.980 | 2.050 | 4,884,108 | -0.01(-0.49%) |
Mar 11, 2022 | 2.110 | 2.145 | 2.040 | 2.060 | 4,050,164 | -0.07(-3.29%) |
Mar 10, 2022 | 2.130 | 2.150 | 2.050 | 2.130 | 2,982,258 | -0.07(-3.18%) |
Mar 09, 2022 | 2.120 | 2.200 | 2.060 | 2.200 | 2,535,261 | +0.14(+6.80%) |
Mar 08, 2022 | 2.040 | 2.135 | 1.950 | 2.060 | 4,088,187 | -0.06(-2.83%) |
Mar 07, 2022 | 1.950 | 2.120 | 1.950 | 2.120 | 6,528,553 | +0.11(+5.47%) |
Mar 04, 2022 | 1.920 | 2.040 | 1.900 | 2.010 | 3,636,095 | +0.05(+2.55%) |
Mar 03, 2022 | 2.000 | 2.020 | 1.870 | 1.960 | 4,430,619 | -0.01(-0.51%) |
Mar 02, 2022 | 2.060 | 2.060 | 1.940 | 1.970 | 4,534,370 | -0.07(-3.43%) |