Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.040 | 2.140 | 2.010 | 2.050 | 3,289,115 | +0.01(+0.49%) |
May 27, 2022 | 1.960 | 2.090 | 1.910 | 2.040 | 2,011,608 | +0.10(+5.15%) |
May 26, 2022 | 1.930 | 1.990 | 1.840 | 1.940 | 1,801,343 | +0.01(+0.52%) |
May 25, 2022 | 1.860 | 1.960 | 1.850 | 1.930 | 894,862 | +0.09(+4.89%) |
May 24, 2022 | 2.050 | 2.050 | 1.820 | 1.840 | 1,974,939 | -0.23(-11.11%) |
May 23, 2022 | 2.060 | 2.100 | 2.010 | 2.070 | 1,441,763 | +0.03(+1.47%) |
May 20, 2022 | 2.070 | 2.070 | 1.990 | 2.040 | 1,528,688 | -0.01(-0.49%) |
May 19, 2022 | 1.990 | 2.090 | 1.975 | 2.050 | 2,293,254 | +0.04(+1.99%) |
May 18, 2022 | 1.990 | 2.100 | 1.930 | 2.010 | 2,607,566 | -0.01(-0.50%) |
May 17, 2022 | 1.880 | 2.030 | 1.880 | 2.020 | 3,204,529 | +0.15(+8.02%) |
May 16, 2022 | 1.730 | 1.900 | 1.710 | 1.870 | 2,777,291 | +0.11(+6.25%) |
May 13, 2022 | 1.740 | 1.760 | 1.660 | 1.760 | 2,624,627 | +0.08(+4.76%) |
May 12, 2022 | 1.430 | 1.750 | 1.430 | 1.680 | 4,523,051 | +0.25(+17.48%) |
May 11, 2022 | 1.580 | 1.620 | 1.430 | 1.430 | 2,882,522 | -0.18(-11.18%) |
May 10, 2022 | 1.600 | 1.650 | 1.570 | 1.610 | 2,604,384 | +0.07(+4.55%) |
May 09, 2022 | 1.780 | 1.780 | 1.520 | 1.540 | 3,746,245 | -0.25(-13.97%) |
May 06, 2022 | 1.860 | 1.880 | 1.770 | 1.790 | 2,266,960 | -0.09(-4.79%) |
May 05, 2022 | 1.970 | 1.990 | 1.850 | 1.880 | 3,542,847 | -0.10(-5.05%) |
May 04, 2022 | 1.950 | 2.010 | 1.840 | 1.980 | 3,502,471 | +0.04(+2.06%) |
May 03, 2022 | 1.900 | 1.990 | 1.875 | 1.940 | 2,541,942 | +0.05(+2.65%) |
May 02, 2022 | 1.840 | 1.920 | 1.815 | 1.890 | 4,588,691 | +0.05(+2.72%) |
Apr 29, 2022 | 1.890 | 1.970 | 1.820 | 1.840 | 4,336,606 | -0.05(-2.65%) |
Apr 28, 2022 | 1.980 | 1.980 | 1.790 | 1.890 | 4,425,164 | -0.09(-4.55%) |
Apr 27, 2022 | 1.890 | 1.990 | 1.880 | 1.980 | 1,869,656 | +0.06(+3.13%) |
Apr 26, 2022 | 1.940 | 1.980 | 1.890 | 1.920 | 1,341,069 | -0.05(-2.54%) |
Apr 25, 2022 | 1.960 | 2.020 | 1.900 | 1.970 | 2,005,340 | -0.02(-1.01%) |
Apr 22, 2022 | 2.000 | 2.030 | 1.930 | 1.990 | 1,949,506 | -0.02(-1.00%) |
Apr 21, 2022 | 2.100 | 2.155 | 2.000 | 2.010 | 3,033,448 | -0.07(-3.37%) |
Apr 20, 2022 | 2.030 | 2.085 | 1.985 | 2.080 | 1,396,249 | +0.03(+1.46%) |
Apr 19, 2022 | 1.980 | 2.090 | 1.980 | 2.050 | 2,126,133 | +0.05(+2.50%) |
Apr 18, 2022 | 2.000 | 2.050 | 1.940 | 2.000 | 1,801,392 | -0.01(-0.50%) |
Apr 14, 2022 | 2.010 | 2.070 | 2.010 | 2.010 | 1,375,101 | -0.02(-0.99%) |
Apr 13, 2022 | 2.000 | 2.080 | 1.960 | 2.030 | 1,656,783 | +0.03(+1.50%) |
Apr 12, 2022 | 1.960 | 2.090 | 1.940 | 2.000 | 2,144,785 | +0.02(+1.01%) |
Apr 11, 2022 | 1.990 | 2.040 | 1.910 | 1.980 | 2,287,332 | -0.07(-3.41%) |
Apr 08, 2022 | 2.120 | 2.130 | 2.030 | 2.050 | 1,603,567 | -0.07(-3.30%) |
Apr 07, 2022 | 2.040 | 2.150 | 2.030 | 2.120 | 3,842,700 | +0.07(+3.41%) |
Apr 06, 2022 | 2.050 | 2.070 | 2.000 | 2.050 | 3,006,860 | -0.04(-1.91%) |
Apr 05, 2022 | 2.030 | 2.127 | 2.005 | 2.090 | 4,313,736 | +0.06(+2.96%) |
Apr 04, 2022 | 1.940 | 2.088 | 1.885 | 2.030 | 5,588,363 | +0.13(+6.84%) |
Apr 01, 2022 | 1.830 | 1.990 | 1.820 | 1.900 | 4,012,041 | +0.07(+3.83%) |
Mar 31, 2022 | 1.830 | 1.880 | 1.780 | 1.830 | 2,278,520 | +0.01(+0.55%) |
Mar 30, 2022 | 1.830 | 1.900 | 1.770 | 1.820 | 4,022,800 | -0.01(-0.55%) |
Mar 29, 2022 | 1.750 | 1.850 | 1.750 | 1.830 | 4,789,073 | +0.07(+3.98%) |
Mar 28, 2022 | 1.620 | 1.790 | 1.620 | 1.760 | 4,035,112 | +0.13(+7.98%) |
Mar 25, 2022 | 1.520 | 1.630 | 1.490 | 1.630 | 5,445,112 | +0.13(+8.67%) |
Mar 24, 2022 | 1.500 | 1.560 | 1.480 | 1.500 | 3,379,682 | +0.04(+2.74%) |
Mar 23, 2022 | 1.570 | 1.590 | 1.450 | 1.460 | 3,842,713 | -0.14(-8.75%) |
Mar 22, 2022 | 1.600 | 1.640 | 1.560 | 1.600 | 1,913,282 | +0.04(+2.56%) |
Mar 21, 2022 | 1.680 | 1.700 | 1.530 | 1.560 | 3,269,925 | -0.15(-8.77%) |
Mar 18, 2022 | 1.640 | 1.720 | 1.620 | 1.710 | 1,964,062 | +0.05(+3.01%) |
Mar 17, 2022 | 1.570 | 1.680 | 1.550 | 1.660 | 1,405,829 | +0.09(+5.73%) |
Mar 16, 2022 | 1.580 | 1.610 | 1.520 | 1.570 | 2,259,060 | +0.02(+1.29%) |
Mar 15, 2022 | 1.670 | 1.680 | 1.520 | 1.550 | 2,276,859 | -0.11(-6.63%) |
Mar 14, 2022 | 1.710 | 1.780 | 1.650 | 1.660 | 1,537,175 | -0.12(-6.74%) |
Mar 11, 2022 | 1.780 | 1.800 | 1.730 | 1.780 | 1,437,473 | +0.00(+0.00%) |
Mar 10, 2022 | 1.760 | 1.825 | 1.780 | 2,856,781 | +0.03(+1.71%) | |
Mar 09, 2022 | 1.700 | 1.785 | 1.680 | 1.750 | 2,872,581 | +0.05(+2.94%) |
Mar 08, 2022 | 1.670 | 1.730 | 1.600 | 1.700 | 2,303,016 | +0.03(+1.80%) |
Mar 07, 2022 | 1.620 | 1.700 | 1.610 | 1.670 | 2,247,120 | +0.04(+2.45%) |
Mar 04, 2022 | 1.630 | 1.660 | 1.570 | 1.630 | 1,249,009 | +0.00(+0.00%) |
Mar 03, 2022 | 1.640 | 1.670 | 1.620 | 1.630 | 1,207,612 | -0.02(-1.21%) |
Mar 02, 2022 | 1.650 | 1.680 | 1.630 | 1.650 | 1,489,156 | +0.01(+0.61%) |