Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.930 | 2.110 | 1.820 | 2.000 | 2,343,952 | +0.08(+4.17%) |
May 27, 2022 | 1.600 | 1.930 | 1.530 | 1.920 | 394,852 | +0.33(+20.75%) |
May 26, 2022 | 1.450 | 1.620 | 1.420 | 1.590 | 629,320 | +0.17(+11.97%) |
May 25, 2022 | 1.430 | 1.520 | 1.415 | 1.420 | 159,640 | -0.02(-1.39%) |
May 24, 2022 | 1.500 | 1.510 | 1.370 | 1.440 | 172,980 | -0.07(-4.64%) |
May 23, 2022 | 1.590 | 1.650 | 1.490 | 1.510 | 2,035,196 | -0.08(-5.03%) |
May 20, 2022 | 1.690 | 1.795 | 1.510 | 1.590 | 230,874 | -0.09(-5.36%) |
May 19, 2022 | 1.810 | 1.912 | 1.680 | 1.680 | 782,058 | -0.14(-7.69%) |
May 18, 2022 | 1.750 | 1.970 | 1.590 | 1.820 | 534,836 | +0.04(+2.25%) |
May 17, 2022 | 1.770 | 1.840 | 1.690 | 1.780 | 150,732 | +0.06(+3.49%) |
May 16, 2022 | 1.760 | 1.840 | 1.670 | 1.720 | 104,399 | -0.03(-1.71%) |
May 13, 2022 | 1.740 | 1.870 | 1.710 | 1.750 | 140,275 | +0.07(+4.17%) |
May 12, 2022 | 1.640 | 1.770 | 1.610 | 1.680 | 90,430 | +0.02(+1.20%) |
May 11, 2022 | 1.830 | 1.830 | 1.650 | 1.660 | 128,270 | -0.15(-8.29%) |
May 10, 2022 | 1.730 | 1.855 | 1.700 | 1.810 | 112,520 | +0.06(+3.43%) |
May 09, 2022 | 1.840 | 1.850 | 1.708 | 1.750 | 223,866 | -0.17(-8.85%) |
May 06, 2022 | 1.980 | 2.040 | 1.840 | 1.920 | 186,788 | -0.10(-4.95%) |
May 05, 2022 | 2.040 | 2.120 | 1.970 | 2.020 | 207,320 | -0.09(-4.27%) |
May 04, 2022 | 2.040 | 2.150 | 1.965 | 2.110 | 113,789 | +0.02(+0.96%) |
May 03, 2022 | 2.010 | 2.150 | 1.970 | 2.090 | 137,852 | +0.07(+3.47%) |
May 02, 2022 | 1.930 | 2.095 | 1.930 | 2.020 | 141,262 | +0.06(+3.06%) |
Apr 29, 2022 | 2.080 | 2.140 | 1.920 | 1.960 | 161,823 | +0.01(+0.51%) |
Apr 28, 2022 | 1.900 | 1.990 | 1.850 | 1.950 | 141,302 | +0.05(+2.63%) |
Apr 27, 2022 | 1.980 | 2.040 | 1.900 | 1.900 | 113,133 | -0.05(-2.56%) |
Apr 26, 2022 | 2.080 | 2.080 | 1.920 | 1.950 | 102,247 | -0.17(-8.02%) |
Apr 25, 2022 | 1.910 | 2.120 | 1.910 | 2.120 | 127,355 | +0.16(+8.16%) |
Apr 22, 2022 | 1.970 | 2.050 | 1.940 | 1.960 | 113,474 | +0.01(+0.51%) |
Apr 21, 2022 | 1.950 | 1.982 | 1.910 | 1.950 | 176,615 | -0.01(-0.51%) |
Apr 20, 2022 | 2.030 | 2.065 | 1.860 | 1.960 | 536,357 | -0.10(-4.85%) |
Apr 19, 2022 | 2.030 | 2.110 | 1.980 | 2.060 | 186,117 | +0.00(+0.00%) |
Apr 18, 2022 | 2.160 | 2.160 | 1.970 | 2.060 | 257,863 | -0.11(-5.07%) |
Apr 14, 2022 | 2.230 | 2.299 | 2.120 | 2.170 | 114,584 | -0.03(-1.36%) |
Apr 13, 2022 | 2.160 | 2.230 | 2.160 | 2.200 | 167,702 | +0.05(+2.33%) |
Apr 12, 2022 | 2.240 | 2.300 | 2.110 | 2.150 | 169,800 | -0.05(-2.27%) |
Apr 11, 2022 | 2.320 | 2.340 | 2.180 | 2.200 | 360,138 | -0.17(-7.17%) |
Apr 08, 2022 | 2.480 | 2.480 | 2.350 | 2.370 | 176,543 | -0.05(-2.07%) |
Apr 07, 2022 | 2.570 | 2.570 | 2.300 | 2.420 | 335,003 | -0.19(-7.28%) |
Apr 06, 2022 | 2.620 | 2.650 | 2.500 | 2.610 | 409,605 | -0.08(-2.97%) |
Apr 05, 2022 | 2.810 | 2.850 | 2.575 | 2.690 | 5,089,696 | -0.20(-6.92%) |
Apr 04, 2022 | 2.740 | 2.969 | 2.500 | 2.890 | 5,703,808 | +0.19(+7.04%) |
Apr 01, 2022 | 2.840 | 2.880 | 2.600 | 2.700 | 496,301 | +0.04(+1.50%) |
Mar 31, 2022 | 3.140 | 3.210 | 2.660 | 2.660 | 5,737,129 | -0.52(-16.35%) |
Mar 30, 2022 | 3.060 | 3.326 | 2.910 | 3.180 | 3,992,342 | +0.12(+3.92%) |
Mar 29, 2022 | 3.220 | 3.400 | 3.040 | 3.060 | 446,882 | -0.12(-3.77%) |
Mar 28, 2022 | 3.040 | 3.210 | 2.990 | 3.180 | 213,091 | +0.14(+4.61%) |
Mar 25, 2022 | 3.090 | 3.150 | 2.860 | 3.040 | 4,090,156 | -0.19(-5.88%) |
Mar 24, 2022 | 3.120 | 3.260 | 2.781 | 3.230 | 3,835,290 | +0.10(+3.19%) |
Mar 23, 2022 | 2.920 | 3.270 | 2.850 | 3.130 | 392,443 | +0.16(+5.39%) |
Mar 22, 2022 | 3.200 | 3.300 | 2.820 | 2.970 | 2,121,865 | -0.12(-3.88%) |
Mar 21, 2022 | 3.050 | 3.160 | 2.700 | 3.090 | 1,877,484 | -0.14(-4.33%) |
Mar 18, 2022 | 2.460 | 3.490 | 2.260 | 3.230 | 2,602,323 | +0.86(+36.29%) |
Mar 17, 2022 | 2.280 | 2.590 | 2.200 | 2.370 | 875,691 | +0.17(+7.73%) |
Mar 16, 2022 | 2.060 | 2.310 | 1.690 | 2.200 | 2,085,760 | +0.40(+22.22%) |
Mar 15, 2022 | 1.630 | 1.861 | 1.630 | 1.800 | 247,537 | +0.11(+6.51%) |
Mar 14, 2022 | 2.100 | 2.100 | 1.650 | 1.690 | 373,409 | -0.31(-15.50%) |
Mar 11, 2022 | 2.360 | 2.410 | 1.840 | 2.000 | 434,060 | -0.33(-14.16%) |
Mar 10, 2022 | 2.480 | 2.510 | 2.230 | 2.330 | 248,715 | -0.24(-9.34%) |
Mar 09, 2022 | 2.400 | 2.600 | 2.380 | 2.570 | 77,880 | +0.25(+10.78%) |
Mar 08, 2022 | 2.450 | 2.460 | 2.250 | 2.320 | 93,236 | -0.14(-5.69%) |
Mar 07, 2022 | 2.340 | 2.500 | 2.320 | 2.460 | 94,401 | +0.05(+2.07%) |
Mar 04, 2022 | 2.590 | 2.640 | 2.300 | 2.410 | 104,755 | -0.19(-7.13%) |
Mar 03, 2022 | 2.650 | 2.680 | 2.580 | 2.595 | 62,628 | -0.07(-2.81%) |
Mar 02, 2022 | 2.700 | 2.750 | 2.560 | 2.670 | 83,347 | -0.03(-1.11%) |