Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.100 | 2.180 | 1.960 | 2.000 | 48,141 | -0.15(-6.98%) |
May 27, 2022 | 2.250 | 2.250 | 2.090 | 2.150 | 115,411 | +0.08(+3.86%) |
May 26, 2022 | 1.970 | 2.200 | 1.930 | 2.070 | 75,359 | +0.07(+3.50%) |
May 25, 2022 | 1.990 | 2.050 | 1.950 | 2.000 | 71,844 | +0.05(+2.56%) |
May 24, 2022 | 2.060 | 2.100 | 1.930 | 1.950 | 114,194 | -0.26(-11.76%) |
May 23, 2022 | 2.580 | 2.580 | 2.050 | 2.210 | 471,355 | -0.39(-15.00%) |
May 20, 2022 | 1.990 | 2.670 | 1.920 | 2.600 | 1,247,851 | +0.75(+40.54%) |
May 19, 2022 | 1.610 | 1.850 | 1.550 | 1.850 | 221,647 | +0.32(+20.92%) |
May 18, 2022 | 1.450 | 1.630 | 1.450 | 1.530 | 30,588 | +0.04(+2.68%) |
May 17, 2022 | 1.460 | 1.530 | 1.440 | 1.490 | 41,015 | +0.04(+2.76%) |
May 16, 2022 | 1.660 | 1.660 | 1.440 | 1.450 | 139,365 | +0.16(+12.19%) |
May 13, 2022 | 1.150 | 1.340 | 1.150 | 1.292 | 46,838 | +0.17(+15.39%) |
May 12, 2022 | 1.140 | 1.200 | 1.040 | 1.120 | 64,463 | -0.06(-5.08%) |
May 11, 2022 | 1.220 | 1.276 | 1.160 | 1.180 | 53,156 | -0.12(-9.23%) |
May 10, 2022 | 1.310 | 1.325 | 1.264 | 1.300 | 18,962 | -0.07(-5.11%) |
May 09, 2022 | 1.240 | 1.420 | 1.240 | 1.370 | 41,635 | -0.12(-8.05%) |
May 06, 2022 | 1.530 | 1.530 | 1.440 | 1.490 | 18,061 | -0.04(-2.61%) |
May 05, 2022 | 1.660 | 1.680 | 1.510 | 1.530 | 18,535 | -0.03(-1.92%) |
May 04, 2022 | 1.610 | 1.610 | 1.500 | 1.560 | 17,420 | -0.07(-4.29%) |
May 03, 2022 | 1.790 | 1.790 | 1.570 | 1.630 | 18,937 | +0.08(+5.16%) |
May 02, 2022 | 1.500 | 1.600 | 1.467 | 1.550 | 11,517 | +0.06(+4.03%) |
Apr 29, 2022 | 1.595 | 1.596 | 1.420 | 1.490 | 61,596 | -0.11(-6.88%) |
Apr 28, 2022 | 1.600 | 1.650 | 1.600 | 1.600 | 21,682 | +0.02(+1.27%) |
Apr 27, 2022 | 1.550 | 1.600 | 1.550 | 1.580 | 16,923 | +0.03(+1.94%) |
Apr 26, 2022 | 1.710 | 1.725 | 1.540 | 1.550 | 35,928 | -0.16(-9.36%) |
Apr 25, 2022 | 1.630 | 1.730 | 1.630 | 1.710 | 20,922 | +0.03(+1.79%) |
Apr 22, 2022 | 1.820 | 1.820 | 1.560 | 1.680 | 55,033 | -0.06(-3.45%) |
Apr 21, 2022 | 1.800 | 1.850 | 1.730 | 1.740 | 33,200 | -0.08(-4.40%) |
Apr 20, 2022 | 1.830 | 1.860 | 1.755 | 1.820 | 12,453 | +0.07(+4.00%) |
Apr 19, 2022 | 1.853 | 1.890 | 1.735 | 1.750 | 26,981 | -0.14(-7.41%) |
Apr 18, 2022 | 2.000 | 2.000 | 1.780 | 1.890 | 24,947 | -0.00(-0.01%) |
Apr 14, 2022 | 1.980 | 2.098 | 1.850 | 1.890 | 40,257 | -0.04(-2.06%) |
Apr 13, 2022 | 1.810 | 1.949 | 1.810 | 1.930 | 15,212 | +0.09(+4.89%) |
Apr 12, 2022 | 1.910 | 2.020 | 1.828 | 1.840 | 56,997 | -0.11(-5.64%) |
Apr 11, 2022 | 2.000 | 2.015 | 1.910 | 1.950 | 55,432 | -0.01(-0.51%) |
Apr 08, 2022 | 1.940 | 2.030 | 1.900 | 1.960 | 9,730 | -0.02(-1.01%) |
Apr 07, 2022 | 2.010 | 2.030 | 1.900 | 1.980 | 41,897 | -0.02(-1.00%) |
Apr 06, 2022 | 1.990 | 2.050 | 1.950 | 2.000 | 23,051 | -0.04(-1.96%) |
Apr 05, 2022 | 2.120 | 2.134 | 1.980 | 2.040 | 17,317 | -0.10(-4.67%) |
Apr 04, 2022 | 1.980 | 2.140 | 1.980 | 2.140 | 46,072 | +0.07(+3.38%) |
Apr 01, 2022 | 2.010 | 2.130 | 1.850 | 2.070 | 69,955 | -0.02(-0.96%) |
Mar 31, 2022 | 2.165 | 2.300 | 2.080 | 2.090 | 28,424 | -0.05(-2.34%) |
Mar 30, 2022 | 2.240 | 2.340 | 2.140 | 2.140 | 29,955 | -0.09(-4.04%) |
Mar 29, 2022 | 2.110 | 2.340 | 2.100 | 2.230 | 53,596 | +0.07(+3.24%) |
Mar 28, 2022 | 2.370 | 2.420 | 2.135 | 2.160 | 44,601 | -0.18(-7.69%) |
Mar 25, 2022 | 2.370 | 2.410 | 2.230 | 2.340 | 23,050 | +0.04(+1.74%) |
Mar 24, 2022 | 2.310 | 2.340 | 2.210 | 2.300 | 20,609 | -0.03(-1.29%) |
Mar 23, 2022 | 2.280 | 2.587 | 2.260 | 2.330 | 77,034 | +0.04(+1.75%) |
Mar 22, 2022 | 2.150 | 2.350 | 2.150 | 2.290 | 32,755 | +0.10(+4.57%) |
Mar 21, 2022 | 2.360 | 2.370 | 2.140 | 2.190 | 49,557 | -0.05(-2.23%) |
Mar 18, 2022 | 2.000 | 2.375 | 2.000 | 2.240 | 84,153 | +0.19(+9.27%) |
Mar 17, 2022 | 1.890 | 2.050 | 1.878 | 2.050 | 82,544 | +0.21(+11.41%) |
Mar 16, 2022 | 1.890 | 1.900 | 1.798 | 1.840 | 15,458 | +0.09(+5.14%) |
Mar 15, 2022 | 1.750 | 1.790 | 1.670 | 1.750 | 22,630 | +0.05(+2.94%) |
Mar 14, 2022 | 1.840 | 1.840 | 1.700 | 1.700 | 71,159 | -0.15(-8.11%) |
Mar 11, 2022 | 2.000 | 2.000 | 1.800 | 1.850 | 26,451 | -0.08(-4.15%) |
Mar 10, 2022 | 2.011 | 2.011 | 1.850 | 1.930 | 5,505 | -0.07(-3.50%) |
Mar 09, 2022 | 1.900 | 2.000 | 1.872 | 2.000 | 23,436 | +0.15(+8.11%) |
Mar 08, 2022 | 1.820 | 1.880 | 1.748 | 1.850 | 56,785 | +0.04(+2.21%) |
Mar 07, 2022 | 1.860 | 1.930 | 1.770 | 1.810 | 36,098 | -0.08(-4.23%) |
Mar 04, 2022 | 1.920 | 2.000 | 1.810 | 1.890 | 41,378 | -0.13(-6.44%) |
Mar 03, 2022 | 2.030 | 2.070 | 1.980 | 2.020 | 16,031 | -0.03(-1.46%) |
Mar 02, 2022 | 1.910 | 2.130 | 1.910 | 2.050 | 46,264 | +0.12(+6.22%) |