Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.589 | 1.609 | 1.535 | 1.589 | 751,660 | +0.01(+0.43%) |
May 27, 2022 | 1.535 | 1.602 | 1.487 | 1.582 | 653,272 | +0.05(+3.54%) |
May 26, 2022 | 1.487 | 1.596 | 1.481 | 1.528 | 560,641 | +0.05(+3.20%) |
May 25, 2022 | 1.433 | 1.498 | 1.400 | 1.481 | 685,162 | +0.02(+1.39%) |
May 24, 2022 | 1.535 | 1.542 | 1.420 | 1.460 | 693,976 | -0.08(-5.26%) |
May 23, 2022 | 1.548 | 1.575 | 1.508 | 1.542 | 871,550 | +0.00(+0.00%) |
May 20, 2022 | 1.602 | 1.602 | 1.427 | 1.542 | 1,470,856 | -0.01(-0.44%) |
May 19, 2022 | 1.602 | 1.636 | 1.542 | 1.548 | 1,063,624 | -0.05(-2.97%) |
May 18, 2022 | 1.744 | 1.785 | 1.582 | 1.596 | 582,871 | -0.18(-9.92%) |
May 17, 2022 | 1.744 | 1.782 | 1.646 | 1.771 | 691,834 | +0.09(+5.64%) |
May 16, 2022 | 1.765 | 1.880 | 1.663 | 1.677 | 1,420,040 | -0.08(-4.62%) |
May 13, 2022 | 1.562 | 1.873 | 1.562 | 1.758 | 1,804,537 | +0.22(+14.03%) |
May 12, 2022 | 1.555 | 1.623 | 1.481 | 1.542 | 4,535,270 | -0.01(-0.87%) |
May 11, 2022 | 1.893 | 1.940 | 1.548 | 1.555 | 3,292,586 | -0.35(-18.44%) |
May 10, 2022 | 2.211 | 2.258 | 1.876 | 1.907 | 2,440,382 | -0.22(-10.48%) |
May 09, 2022 | 2.596 | 2.786 | 2.116 | 2.130 | 876,100 | -0.51(-19.44%) |
May 06, 2022 | 2.806 | 2.860 | 2.569 | 2.644 | 513,704 | -0.17(-6.01%) |
May 05, 2022 | 3.009 | 3.009 | 2.745 | 2.813 | 383,868 | -0.19(-6.31%) |
May 04, 2022 | 2.826 | 3.036 | 2.583 | 3.002 | 679,030 | +0.18(+6.22%) |
May 03, 2022 | 2.691 | 2.833 | 2.623 | 2.826 | 1,261,195 | +0.11(+4.24%) |
May 02, 2022 | 2.758 | 2.779 | 2.617 | 2.711 | 903,510 | -0.01(-0.25%) |
Apr 29, 2022 | 2.826 | 2.914 | 2.704 | 2.718 | 295,219 | -0.17(-5.85%) |
Apr 28, 2022 | 2.718 | 2.975 | 2.698 | 2.887 | 681,599 | +0.17(+6.22%) |
Apr 27, 2022 | 2.650 | 2.792 | 2.650 | 2.718 | 568,584 | +0.07(+2.55%) |
Apr 26, 2022 | 2.846 | 2.914 | 2.637 | 2.650 | 1,303,258 | -0.24(-8.20%) |
Apr 25, 2022 | 2.677 | 2.948 | 2.677 | 2.887 | 473,398 | +0.18(+6.75%) |
Apr 22, 2022 | 2.610 | 2.725 | 2.583 | 2.704 | 1,102,581 | +0.09(+3.63%) |
Apr 21, 2022 | 2.765 | 2.846 | 2.583 | 2.610 | 365,660 | -0.09(-3.50%) |
Apr 20, 2022 | 2.745 | 2.758 | 2.617 | 2.704 | 765,026 | +0.01(+0.25%) |
Apr 19, 2022 | 2.650 | 2.711 | 2.576 | 2.698 | 771,707 | +0.03(+1.27%) |
Apr 18, 2022 | 2.894 | 2.894 | 2.650 | 2.664 | 349,521 | -0.24(-8.16%) |
Apr 14, 2022 | 2.968 | 3.124 | 2.880 | 2.900 | 1,181,902 | +0.09(+3.37%) |
Apr 13, 2022 | 2.725 | 2.843 | 2.711 | 2.806 | 249,857 | +0.07(+2.72%) |
Apr 12, 2022 | 2.806 | 2.887 | 2.684 | 2.731 | 861,748 | -0.03(-0.98%) |
Apr 11, 2022 | 2.758 | 2.806 | 2.589 | 2.758 | 778,554 | -0.04(-1.45%) |
Apr 08, 2022 | 2.921 | 2.975 | 2.758 | 2.799 | 422,005 | -0.15(-5.05%) |
Apr 07, 2022 | 3.036 | 3.073 | 2.826 | 2.948 | 626,798 | -0.07(-2.46%) |
Apr 06, 2022 | 3.272 | 3.272 | 2.975 | 3.022 | 483,147 | -0.23(-7.07%) |
Apr 05, 2022 | 3.441 | 3.516 | 3.191 | 3.252 | 769,795 | -0.22(-6.42%) |
Apr 04, 2022 | 3.522 | 3.590 | 3.414 | 3.475 | 204,204 | -0.06(-1.72%) |
Apr 01, 2022 | 3.441 | 3.556 | 3.347 | 3.536 | 366,852 | +0.09(+2.55%) |
Mar 31, 2022 | 3.509 | 3.604 | 3.367 | 3.448 | 489,286 | -0.02(-0.58%) |
Mar 30, 2022 | 3.543 | 3.685 | 3.401 | 3.468 | 483,753 | -0.07(-1.91%) |
Mar 29, 2022 | 3.577 | 3.703 | 3.441 | 3.536 | 557,795 | -0.01(-0.38%) |
Mar 28, 2022 | 3.610 | 3.752 | 3.387 | 3.550 | 459,064 | -0.09(-2.60%) |
Mar 25, 2022 | 3.719 | 3.874 | 3.556 | 3.644 | 424,787 | -0.05(-1.46%) |
Mar 24, 2022 | 3.854 | 3.915 | 3.570 | 3.698 | 647,947 | -0.11(-2.84%) |
Mar 23, 2022 | 4.111 | 4.165 | 3.746 | 3.806 | 1,164,757 | -0.36(-8.60%) |
Mar 22, 2022 | 4.476 | 4.496 | 3.746 | 4.165 | 1,979,422 | -0.49(-10.59%) |
Mar 21, 2022 | 5.470 | 5.551 | 4.489 | 4.658 | 1,034,650 | -0.83(-15.15%) |
Mar 18, 2022 | 5.896 | 6.585 | 5.443 | 5.490 | 3,559,224 | -0.35(-6.02%) |
Mar 17, 2022 | 5.571 | 5.909 | 5.416 | 5.842 | 715,923 | +0.31(+5.62%) |
Mar 16, 2022 | 5.375 | 5.618 | 5.233 | 5.530 | 613,104 | +0.22(+4.07%) |
Mar 15, 2022 | 5.571 | 5.713 | 5.213 | 5.314 | 189,740 | -0.19(-3.44%) |
Mar 14, 2022 | 5.997 | 6.142 | 5.449 | 5.503 | 170,211 | -0.35(-6.00%) |
Mar 11, 2022 | 6.227 | 6.335 | 5.855 | 5.855 | 143,412 | -0.32(-5.25%) |
Mar 10, 2022 | 5.970 | 6.220 | 5.855 | 6.180 | 192,653 | +0.10(+1.67%) |
Mar 09, 2022 | 5.909 | 6.180 | 5.875 | 6.078 | 110,476 | +0.34(+5.89%) |
Mar 08, 2022 | 5.686 | 6.254 | 5.686 | 5.740 | 190,569 | -0.05(-0.82%) |
Mar 07, 2022 | 5.578 | 5.902 | 5.470 | 5.787 | 277,130 | +0.26(+4.77%) |
Mar 04, 2022 | 5.416 | 5.652 | 5.274 | 5.524 | 180,416 | +0.09(+1.74%) |
Mar 03, 2022 | 5.720 | 5.818 | 5.334 | 5.429 | 150,360 | -0.26(-4.52%) |
Mar 02, 2022 | 5.740 | 5.850 | 5.591 | 5.686 | 155,414 | +0.02(+0.36%) |