Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.080 | 3.080 | 2.850 | 3.050 | 178,837 | +0.03(+0.99%) |
May 27, 2022 | 3.050 | 3.250 | 2.950 | 3.020 | 175,406 | +0.02(+0.67%) |
May 26, 2022 | 3.160 | 3.160 | 2.920 | 3.000 | 328,922 | -0.02(-0.66%) |
May 25, 2022 | 2.790 | 3.160 | 2.690 | 3.020 | 192,742 | +0.26(+9.42%) |
May 24, 2022 | 2.580 | 2.940 | 2.580 | 2.760 | 143,060 | +0.00(+0.00%) |
May 23, 2022 | 2.690 | 3.000 | 2.500 | 2.760 | 306,736 | +0.17(+6.56%) |
May 20, 2022 | 2.450 | 2.600 | 2.301 | 2.590 | 106,636 | +0.16(+6.65%) |
May 19, 2022 | 2.510 | 2.510 | 2.310 | 2.429 | 102,834 | -0.04(-1.68%) |
May 18, 2022 | 2.320 | 2.500 | 2.320 | 2.470 | 63,646 | +0.02(+0.82%) |
May 17, 2022 | 2.820 | 2.820 | 2.360 | 2.450 | 206,873 | -0.22(-8.24%) |
May 16, 2022 | 2.760 | 2.850 | 2.550 | 2.670 | 148,698 | +0.13(+5.12%) |
May 13, 2022 | 2.250 | 3.000 | 2.200 | 2.540 | 289,386 | +0.24(+10.43%) |
May 12, 2022 | 1.860 | 2.500 | 1.860 | 2.300 | 691,836 | +0.46(+25.00%) |
May 11, 2022 | 1.750 | 1.850 | 1.730 | 1.840 | 152,704 | +0.20(+12.20%) |
May 10, 2022 | 1.550 | 1.850 | 1.360 | 1.640 | 117,452 | +0.00(+0.00%) |
May 09, 2022 | 1.680 | 1.680 | 1.420 | 1.640 | 157,480 | -0.05(-2.96%) |
May 06, 2022 | 1.460 | 1.710 | 1.410 | 1.690 | 92,398 | +0.19(+12.67%) |
May 05, 2022 | 1.470 | 1.520 | 1.400 | 1.500 | 137,284 | +0.05(+3.45%) |
May 04, 2022 | 1.420 | 1.516 | 1.300 | 1.450 | 2,842,916 | -0.05(-3.33%) |
May 03, 2022 | 1.480 | 1.520 | 1.400 | 1.500 | 28,590 | +0.04(+2.74%) |
May 02, 2022 | 1.460 | 1.630 | 1.370 | 1.460 | 190,610 | -0.02(-1.35%) |
Apr 29, 2022 | 1.648 | 1.648 | 1.440 | 1.480 | 48,964 | +0.05(+3.50%) |
Apr 28, 2022 | 1.390 | 1.440 | 1.390 | 1.430 | 29,588 | -0.01(-0.69%) |
Apr 27, 2022 | 1.500 | 1.565 | 1.360 | 1.440 | 75,078 | -0.07(-4.64%) |
Apr 26, 2022 | 1.460 | 1.660 | 1.450 | 1.510 | 29,939 | +0.02(+1.34%) |
Apr 25, 2022 | 1.560 | 1.560 | 1.410 | 1.490 | 91,807 | -0.06(-3.87%) |
Apr 22, 2022 | 1.510 | 1.630 | 1.500 | 1.550 | 120,598 | +0.03(+1.97%) |
Apr 21, 2022 | 1.630 | 1.680 | 1.500 | 1.520 | 143,475 | -0.05(-3.18%) |
Apr 20, 2022 | 1.520 | 1.600 | 1.460 | 1.570 | 30,064 | +0.04(+2.61%) |
Apr 19, 2022 | 1.510 | 1.550 | 1.460 | 1.530 | 28,212 | +0.02(+1.32%) |
Apr 18, 2022 | 1.530 | 1.550 | 1.470 | 1.510 | 55,241 | -0.02(-1.31%) |
Apr 14, 2022 | 1.600 | 1.600 | 1.500 | 1.530 | 42,365 | -0.08(-4.97%) |
Apr 13, 2022 | 1.540 | 1.685 | 1.530 | 1.610 | 52,897 | +0.03(+1.90%) |
Apr 12, 2022 | 1.460 | 1.830 | 1.410 | 1.580 | 220,392 | +0.12(+8.22%) |
Apr 11, 2022 | 1.480 | 1.520 | 1.440 | 1.460 | 55,904 | -0.07(-4.58%) |
Apr 08, 2022 | 1.680 | 1.680 | 1.450 | 1.530 | 115,501 | -0.11(-6.71%) |
Apr 07, 2022 | 1.790 | 1.920 | 1.560 | 1.640 | 153,849 | -0.19(-10.38%) |
Apr 06, 2022 | 1.770 | 1.847 | 1.700 | 1.830 | 126,735 | -0.03(-1.61%) |
Apr 05, 2022 | 1.540 | 2.082 | 1.540 | 1.860 | 381,364 | +0.26(+16.25%) |
Apr 04, 2022 | 1.460 | 1.620 | 1.440 | 1.600 | 120,012 | +0.12(+8.11%) |
Apr 01, 2022 | 1.350 | 1.490 | 1.350 | 1.480 | 175,511 | +0.11(+8.03%) |
Mar 31, 2022 | 1.350 | 1.400 | 1.330 | 1.370 | 147,253 | +0.04(+3.01%) |
Mar 30, 2022 | 1.270 | 1.400 | 1.270 | 1.330 | 1,093,473 | +0.07(+5.56%) |
Mar 29, 2022 | 1.270 | 1.350 | 1.250 | 1.260 | 69,488 | +0.01(+0.80%) |
Mar 28, 2022 | 1.370 | 1.370 | 1.250 | 1.250 | 245,922 | -0.11(-8.09%) |
Mar 25, 2022 | 1.430 | 1.430 | 1.360 | 1.360 | 60,060 | +0.00(+0.00%) |
Mar 24, 2022 | 1.460 | 1.460 | 1.360 | 1.360 | 75,847 | +0.00(+0.00%) |
Mar 23, 2022 | 1.430 | 1.470 | 1.360 | 1.360 | 96,770 | -0.02(-1.45%) |
Mar 22, 2022 | 1.320 | 1.440 | 1.320 | 1.380 | 133,005 | +0.00(+0.00%) |
Mar 21, 2022 | 1.320 | 1.380 | 1.300 | 1.380 | 124,895 | +0.08(+6.15%) |
Mar 18, 2022 | 1.420 | 1.530 | 1.250 | 1.300 | 808,780 | -0.15(-10.34%) |
Mar 17, 2022 | 1.470 | 1.520 | 1.350 | 1.450 | 216,134 | -0.02(-1.36%) |
Mar 16, 2022 | 1.680 | 1.680 | 1.380 | 1.470 | 112,016 | -0.07(-4.55%) |
Mar 15, 2022 | 1.580 | 1.680 | 1.510 | 1.540 | 92,226 | +0.10(+6.94%) |
Mar 14, 2022 | 1.550 | 1.600 | 1.360 | 1.440 | 18,047 | -0.08(-5.26%) |
Mar 11, 2022 | 1.700 | 1.700 | 1.280 | 1.520 | 49,384 | +0.09(+6.29%) |
Mar 10, 2022 | 1.450 | 1.540 | 1.410 | 1.430 | 45,570 | -0.07(-4.67%) |
Mar 09, 2022 | 1.440 | 1.590 | 1.420 | 1.500 | 123,211 | +0.12(+8.70%) |
Mar 08, 2022 | 1.510 | 1.510 | 1.250 | 1.380 | 487,777 | -0.06(-4.17%) |
Mar 07, 2022 | 1.620 | 1.650 | 1.420 | 1.440 | 63,379 | -0.19(-11.66%) |
Mar 04, 2022 | 1.770 | 1.857 | 1.590 | 1.630 | 47,337 | -0.14(-7.91%) |
Mar 03, 2022 | 1.820 | 1.820 | 1.770 | 1.770 | 18,318 | -0.09(-4.84%) |
Mar 02, 2022 | 1.940 | 2.162 | 1.790 | 1.860 | 306,217 | -0.15(-7.46%) |