Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.000 | 2.090 | 1.910 | 1.960 | 1,441,031 | +0.01(+0.51%) |
May 27, 2022 | 1.930 | 1.965 | 1.910 | 1.950 | 958,985 | +0.01(+0.52%) |
May 26, 2022 | 1.870 | 1.980 | 1.870 | 1.940 | 881,339 | +0.07(+3.74%) |
May 25, 2022 | 1.890 | 1.900 | 1.810 | 1.870 | 1,047,325 | +0.02(+1.08%) |
May 24, 2022 | 1.920 | 1.920 | 1.850 | 1.850 | 1,248,416 | -0.10(-5.13%) |
May 23, 2022 | 1.930 | 1.975 | 1.860 | 1.950 | 936,468 | +0.02(+1.04%) |
May 20, 2022 | 2.030 | 2.060 | 1.895 | 1.930 | 1,228,255 | -0.09(-4.46%) |
May 19, 2022 | 1.920 | 2.030 | 1.920 | 2.020 | 1,242,320 | +0.05(+2.54%) |
May 18, 2022 | 2.040 | 2.120 | 1.920 | 1.970 | 1,511,225 | -0.08(-3.90%) |
May 17, 2022 | 1.920 | 2.060 | 1.920 | 2.050 | 2,001,419 | +0.17(+9.04%) |
May 16, 2022 | 1.900 | 1.940 | 1.850 | 1.880 | 1,001,659 | -0.02(-1.05%) |
May 13, 2022 | 1.860 | 1.960 | 1.855 | 1.900 | 1,431,726 | +0.04(+2.15%) |
May 12, 2022 | 1.830 | 1.900 | 1.760 | 1.860 | 1,624,898 | -0.01(-0.53%) |
May 11, 2022 | 1.900 | 2.020 | 1.850 | 1.870 | 2,389,565 | +0.01(+0.54%) |
May 10, 2022 | 1.920 | 1.938 | 1.780 | 1.860 | 1,702,805 | +0.10(+5.68%) |
May 09, 2022 | 1.890 | 1.890 | 1.750 | 1.760 | 2,518,259 | -0.16(-8.33%) |
May 06, 2022 | 1.950 | 1.980 | 1.850 | 1.920 | 1,067,978 | -0.05(-2.54%) |
May 05, 2022 | 2.070 | 2.080 | 1.950 | 1.970 | 1,584,168 | -0.12(-5.74%) |
May 04, 2022 | 2.100 | 2.110 | 1.990 | 2.090 | 1,492,123 | -0.02(-0.95%) |
May 03, 2022 | 1.940 | 2.120 | 1.940 | 2.110 | 1,567,385 | +0.12(+6.03%) |
May 02, 2022 | 1.860 | 1.990 | 1.860 | 1.990 | 1,536,625 | +0.12(+6.42%) |
Apr 29, 2022 | 1.940 | 2.100 | 1.840 | 1.870 | 1,784,735 | -0.07(-3.61%) |
Apr 28, 2022 | 1.870 | 1.960 | 1.770 | 1.940 | 2,420,566 | +0.13(+7.18%) |
Apr 27, 2022 | 1.990 | 2.010 | 1.810 | 1.810 | 2,762,714 | -0.17(-8.59%) |
Apr 26, 2022 | 2.020 | 2.070 | 1.970 | 1.980 | 1,413,492 | -0.07(-3.41%) |
Apr 25, 2022 | 2.190 | 2.190 | 2.000 | 2.050 | 2,389,280 | -0.18(-8.07%) |
Apr 22, 2022 | 2.100 | 2.319 | 2.038 | 2.230 | 3,229,359 | +0.12(+5.69%) |
Apr 21, 2022 | 2.330 | 2.340 | 2.080 | 2.110 | 2,673,532 | -0.19(-8.26%) |
Apr 20, 2022 | 2.440 | 2.450 | 2.270 | 2.300 | 1,783,479 | -0.10(-4.17%) |
Apr 19, 2022 | 2.250 | 2.410 | 2.225 | 2.400 | 3,492,023 | +0.18(+8.11%) |
Apr 18, 2022 | 2.350 | 2.380 | 2.170 | 2.220 | 2,771,759 | -0.13(-5.53%) |
Apr 14, 2022 | 2.300 | 2.360 | 2.160 | 2.350 | 4,614,844 | +0.11(+4.91%) |
Apr 13, 2022 | 2.080 | 2.330 | 2.063 | 2.240 | 9,017,063 | +0.24(+12.00%) |
Apr 12, 2022 | 2.000 | 2.120 | 1.880 | 2.000 | 5,229,967 | +0.01(+0.50%) |
Apr 11, 2022 | 1.750 | 2.140 | 1.750 | 1.990 | 14,911,531 | +0.33(+19.88%) |
Apr 08, 2022 | 1.660 | 1.690 | 1.650 | 1.660 | 610,725 | -0.03(-1.78%) |
Apr 07, 2022 | 1.730 | 1.730 | 1.630 | 1.690 | 1,269,656 | -0.04(-2.31%) |
Apr 06, 2022 | 1.790 | 1.800 | 1.680 | 1.730 | 1,528,061 | -0.04(-2.26%) |
Apr 05, 2022 | 1.880 | 1.900 | 1.750 | 1.770 | 1,735,140 | -0.10(-5.35%) |
Apr 04, 2022 | 1.810 | 1.890 | 1.810 | 1.870 | 1,234,653 | +0.07(+3.89%) |
Apr 01, 2022 | 1.860 | 1.890 | 1.780 | 1.800 | 1,389,579 | -0.04(-2.17%) |
Mar 31, 2022 | 1.860 | 1.890 | 1.830 | 1.840 | 1,078,027 | -0.01(-0.54%) |
Mar 30, 2022 | 1.890 | 2.000 | 1.830 | 1.850 | 2,659,168 | -0.05(-2.63%) |
Mar 29, 2022 | 1.840 | 1.900 | 1.790 | 1.900 | 2,066,000 | +0.06(+3.26%) |
Mar 28, 2022 | 1.720 | 1.880 | 1.720 | 1.840 | 2,144,971 | +0.11(+6.36%) |
Mar 25, 2022 | 1.740 | 1.740 | 1.680 | 1.730 | 928,067 | -0.01(-0.57%) |
Mar 24, 2022 | 1.810 | 1.810 | 1.710 | 1.740 | 1,394,670 | -0.04(-2.25%) |
Mar 23, 2022 | 1.800 | 1.850 | 1.765 | 1.780 | 1,609,904 | +0.01(+0.56%) |
Mar 22, 2022 | 1.750 | 1.790 | 1.723 | 1.770 | 1,164,974 | +0.05(+2.91%) |
Mar 21, 2022 | 1.720 | 1.780 | 1.710 | 1.720 | 1,141,141 | +0.02(+1.18%) |
Mar 18, 2022 | 1.690 | 1.720 | 1.640 | 1.700 | 1,185,718 | +0.00(+0.00%) |
Mar 17, 2022 | 1.700 | 1.720 | 1.670 | 1.700 | 857,013 | +0.01(+0.59%) |
Mar 16, 2022 | 1.640 | 1.700 | 1.580 | 1.690 | 1,304,285 | +0.09(+5.62%) |
Mar 15, 2022 | 1.590 | 1.620 | 1.520 | 1.600 | 1,118,130 | -0.02(-1.23%) |
Mar 14, 2022 | 1.800 | 1.800 | 1.605 | 1.620 | 1,776,375 | -0.16(-8.99%) |
Mar 11, 2022 | 1.790 | 1.820 | 1.715 | 1.780 | 1,352,953 | +0.02(+1.14%) |
Mar 10, 2022 | 1.760 | 1.880 | 1.720 | 1.760 | 1,857,435 | -0.06(-3.30%) |
Mar 09, 2022 | 1.820 | 1.860 | 1.770 | 1.820 | 1,675,329 | +0.03(+1.68%) |
Mar 08, 2022 | 1.940 | 1.950 | 1.730 | 1.790 | 4,813,041 | -0.09(-4.79%) |
Mar 07, 2022 | 1.620 | 1.900 | 1.600 | 1.880 | 6,160,084 | +0.25(+15.34%) |
Mar 04, 2022 | 1.660 | 1.690 | 1.610 | 1.630 | 1,423,132 | -0.04(-2.40%) |
Mar 03, 2022 | 1.650 | 1.720 | 1.590 | 1.670 | 1,552,060 | +0.07(+4.37%) |
Mar 02, 2022 | 1.630 | 1.650 | 1.590 | 1.600 | 1,144,710 | -0.02(-1.23%) |