Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.780 | 1.840 | 1.680 | 1.700 | 2,465,615 | -0.11(-6.08%) |
May 27, 2022 | 1.840 | 1.870 | 1.730 | 1.810 | 1,318,291 | +0.07(+4.02%) |
May 26, 2022 | 1.740 | 1.790 | 1.700 | 1.740 | 1,892,401 | -0.01(-0.57%) |
May 25, 2022 | 1.790 | 1.830 | 1.740 | 1.750 | 1,694,534 | -0.05(-2.78%) |
May 24, 2022 | 1.960 | 1.960 | 1.760 | 1.800 | 2,633,657 | -0.16(-8.16%) |
May 23, 2022 | 1.940 | 2.005 | 1.790 | 1.960 | 3,239,254 | +0.04(+2.08%) |
May 20, 2022 | 1.970 | 1.995 | 1.840 | 1.920 | 1,317,807 | -0.02(-1.03%) |
May 19, 2022 | 1.910 | 2.000 | 1.860 | 1.940 | 1,695,578 | -0.01(-0.51%) |
May 18, 2022 | 2.000 | 2.115 | 1.910 | 1.950 | 2,156,543 | -0.07(-3.47%) |
May 17, 2022 | 1.940 | 2.050 | 1.940 | 2.020 | 1,405,613 | +0.09(+4.66%) |
May 16, 2022 | 1.840 | 2.020 | 1.790 | 1.930 | 2,324,835 | +0.09(+4.89%) |
May 13, 2022 | 1.700 | 1.860 | 1.685 | 1.840 | 4,257,396 | +0.16(+9.52%) |
May 12, 2022 | 1.680 | 1.720 | 1.600 | 1.680 | 3,247,337 | +0.00(+0.00%) |
May 11, 2022 | 1.830 | 1.870 | 1.670 | 1.680 | 1,911,172 | -0.18(-9.68%) |
May 10, 2022 | 2.210 | 2.240 | 1.840 | 1.860 | 2,776,478 | -0.27(-12.68%) |
May 09, 2022 | 2.220 | 2.340 | 2.110 | 2.130 | 3,786,528 | -0.16(-6.99%) |
May 06, 2022 | 2.220 | 2.380 | 2.080 | 2.290 | 4,238,085 | +0.01(+0.44%) |
May 05, 2022 | 2.210 | 2.400 | 2.170 | 2.280 | 5,097,618 | +0.04(+1.79%) |
May 04, 2022 | 1.830 | 2.320 | 1.818 | 2.240 | 15,302,225 | +0.56(+33.33%) |
May 03, 2022 | 1.740 | 1.750 | 1.610 | 1.680 | 4,004,797 | -0.06(-3.45%) |
May 02, 2022 | 1.830 | 1.835 | 1.690 | 1.740 | 3,207,674 | -0.06(-3.33%) |
Apr 29, 2022 | 1.830 | 1.945 | 1.790 | 1.800 | 1,933,348 | -0.07(-3.74%) |
Apr 28, 2022 | 1.810 | 1.875 | 1.730 | 1.870 | 2,244,792 | +0.06(+3.31%) |
Apr 27, 2022 | 1.820 | 1.850 | 1.773 | 1.810 | 1,601,525 | +0.00(+0.00%) |
Apr 26, 2022 | 1.810 | 1.845 | 1.795 | 1.810 | 1,543,615 | -0.08(-4.23%) |
Apr 25, 2022 | 1.770 | 1.900 | 1.760 | 1.890 | 1,450,904 | +0.11(+6.18%) |
Apr 22, 2022 | 1.750 | 1.825 | 1.745 | 1.780 | 1,121,380 | -0.02(-1.11%) |
Apr 21, 2022 | 1.900 | 1.920 | 1.790 | 1.800 | 1,665,095 | -0.09(-4.76%) |
Apr 20, 2022 | 1.860 | 1.910 | 1.780 | 1.890 | 1,950,947 | +0.06(+3.28%) |
Apr 19, 2022 | 1.750 | 1.860 | 1.735 | 1.830 | 1,602,849 | +0.08(+4.57%) |
Apr 18, 2022 | 1.860 | 1.860 | 1.710 | 1.750 | 2,926,378 | -0.11(-5.91%) |
Apr 14, 2022 | 1.900 | 1.920 | 1.815 | 1.860 | 1,281,880 | -0.04(-2.11%) |
Apr 13, 2022 | 1.860 | 1.930 | 1.800 | 1.900 | 1,233,954 | +0.06(+3.26%) |
Apr 12, 2022 | 1.800 | 1.930 | 1.790 | 1.840 | 1,714,732 | +0.03(+1.66%) |
Apr 11, 2022 | 1.800 | 1.850 | 1.750 | 1.810 | 2,312,865 | -0.02(-1.09%) |
Apr 08, 2022 | 1.890 | 1.920 | 1.820 | 1.830 | 1,175,247 | -0.07(-3.68%) |
Apr 07, 2022 | 1.840 | 1.920 | 1.800 | 1.900 | 1,951,506 | +0.04(+2.15%) |
Apr 06, 2022 | 1.880 | 1.880 | 1.790 | 1.860 | 2,778,441 | -0.03(-1.59%) |
Apr 05, 2022 | 2.000 | 2.015 | 1.890 | 1.890 | 1,733,543 | -0.10(-5.03%) |
Apr 04, 2022 | 2.000 | 2.060 | 1.980 | 1.990 | 1,791,899 | -0.03(-1.49%) |
Apr 01, 2022 | 1.900 | 2.020 | 1.900 | 2.020 | 2,816,859 | +0.09(+4.66%) |
Mar 31, 2022 | 1.960 | 1.978 | 1.880 | 1.930 | 2,885,551 | -0.02(-1.03%) |
Mar 30, 2022 | 2.000 | 2.070 | 1.950 | 1.950 | 2,860,973 | -0.03(-1.52%) |
Mar 29, 2022 | 1.910 | 2.040 | 1.910 | 1.980 | 3,595,254 | -0.02(-1.00%) |
Mar 28, 2022 | 2.050 | 2.130 | 1.930 | 2.000 | 3,790,682 | -0.05(-2.44%) |
Mar 25, 2022 | 2.190 | 2.220 | 2.010 | 2.050 | 4,028,211 | -0.16(-7.24%) |
Mar 24, 2022 | 2.240 | 2.255 | 2.145 | 2.210 | 2,312,263 | -0.03(-1.34%) |
Mar 23, 2022 | 2.170 | 2.370 | 2.160 | 2.240 | 3,409,955 | +0.02(+0.90%) |
Mar 22, 2022 | 2.250 | 2.315 | 2.215 | 2.220 | 4,749,707 | +0.01(+0.45%) |
Mar 21, 2022 | 2.340 | 2.360 | 2.160 | 2.210 | 5,900,151 | -0.04(-1.78%) |
Mar 18, 2022 | 2.280 | 2.390 | 2.210 | 2.250 | 30,038,340 | -0.02(-0.88%) |
Mar 17, 2022 | 2.080 | 2.330 | 2.060 | 2.270 | 7,266,579 | +0.16(+7.58%) |
Mar 16, 2022 | 2.190 | 2.270 | 2.030 | 2.110 | 8,460,950 | +0.03(+1.44%) |
Mar 15, 2022 | 1.980 | 2.185 | 1.972 | 2.080 | 3,812,637 | +0.13(+6.67%) |
Mar 14, 2022 | 2.060 | 2.160 | 1.930 | 1.950 | 4,873,111 | -0.10(-4.88%) |
Mar 11, 2022 | 2.300 | 2.390 | 2.050 | 2.050 | 4,033,225 | -0.21(-9.29%) |
Mar 10, 2022 | 2.130 | 2.360 | 2.260 | 5,889,426 | +0.06(+2.73%) | |
Mar 09, 2022 | 1.980 | 2.410 | 1.950 | 2.200 | 9,656,319 | +0.38(+20.88%) |
Mar 08, 2022 | 1.830 | 2.040 | 1.790 | 1.820 | 10,086,458 | +0.03(+1.68%) |
Mar 07, 2022 | 2.040 | 2.080 | 1.725 | 1.790 | 13,195,632 | -0.29(-13.94%) |
Mar 04, 2022 | 2.140 | 2.320 | 1.940 | 2.080 | 11,287,876 | -0.12(-5.45%) |
Mar 03, 2022 | 2.110 | 2.420 | 2.040 | 2.200 | 16,963,292 | -0.31(-12.35%) |
Mar 02, 2022 | 2.350 | 3.010 | 2.300 | 2.510 | 14,627,905 | -0.61(-19.55%) |