Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.000 | 2.000 | 1.890 | 1.960 | 50,610 | +0.06(+3.16%) |
May 27, 2022 | 1.930 | 2.000 | 1.800 | 1.900 | 70,046 | +0.01(+0.53%) |
May 26, 2022 | 1.780 | 1.890 | 1.750 | 1.890 | 30,033 | +0.09(+5.00%) |
May 25, 2022 | 1.800 | 1.880 | 1.751 | 1.800 | 23,985 | +0.06(+3.45%) |
May 24, 2022 | 1.720 | 1.880 | 1.700 | 1.740 | 167,954 | -0.12(-6.45%) |
May 23, 2022 | 2.260 | 2.260 | 1.850 | 1.860 | 47,789 | +0.00(+0.00%) |
May 20, 2022 | 1.800 | 1.950 | 1.720 | 1.860 | 103,727 | +0.03(+1.64%) |
May 19, 2022 | 1.820 | 1.850 | 1.700 | 1.830 | 46,303 | +0.02(+1.10%) |
May 18, 2022 | 1.890 | 1.890 | 1.780 | 1.810 | 22,213 | -0.03(-1.63%) |
May 17, 2022 | 1.800 | 1.940 | 1.800 | 1.840 | 33,344 | -0.06(-3.16%) |
May 16, 2022 | 1.790 | 1.940 | 1.750 | 1.900 | 138,302 | +0.16(+9.20%) |
May 13, 2022 | 1.610 | 1.780 | 1.610 | 1.740 | 92,745 | +0.01(+0.58%) |
May 12, 2022 | 1.630 | 1.760 | 1.510 | 1.730 | 271,798 | -0.18(-9.42%) |
May 11, 2022 | 2.000 | 2.100 | 1.910 | 1.910 | 385,342 | -0.34(-15.11%) |
May 10, 2022 | 3.180 | 3.220 | 1.900 | 2.250 | 21,643,542 | -0.14(-5.86%) |
May 09, 2022 | 2.600 | 2.600 | 2.310 | 2.390 | 51,382 | -0.38(-13.72%) |
May 06, 2022 | 2.790 | 2.840 | 2.600 | 2.770 | 21,082 | -0.13(-4.48%) |
May 05, 2022 | 2.740 | 2.900 | 2.690 | 2.900 | 12,720 | +0.03(+1.05%) |
May 04, 2022 | 2.830 | 2.900 | 2.680 | 2.870 | 8,567 | -0.04(-1.37%) |
May 03, 2022 | 2.800 | 2.940 | 2.680 | 2.910 | 20,673 | +0.01(+0.34%) |
May 02, 2022 | 2.820 | 2.900 | 2.520 | 2.900 | 18,575 | +0.10(+3.57%) |
Apr 29, 2022 | 3.025 | 3.025 | 2.700 | 2.800 | 30,332 | -0.24(-7.89%) |
Apr 28, 2022 | 2.920 | 3.040 | 2.840 | 3.040 | 15,448 | +0.01(+0.33%) |
Apr 27, 2022 | 2.990 | 3.040 | 2.860 | 3.030 | 12,299 | -0.02(-0.66%) |
Apr 26, 2022 | 3.100 | 3.100 | 2.867 | 3.050 | 39,816 | -0.02(-0.65%) |
Apr 25, 2022 | 2.970 | 3.070 | 2.811 | 3.070 | 45,592 | +0.08(+2.68%) |
Apr 22, 2022 | 2.980 | 2.990 | 2.738 | 2.990 | 34,814 | +0.04(+1.36%) |
Apr 21, 2022 | 2.880 | 2.980 | 2.750 | 2.950 | 32,538 | +0.11(+3.87%) |
Apr 20, 2022 | 3.000 | 3.000 | 2.610 | 2.840 | 76,602 | -0.03(-1.05%) |
Apr 19, 2022 | 2.710 | 2.880 | 2.700 | 2.870 | 18,405 | +0.10(+3.61%) |
Apr 18, 2022 | 2.760 | 3.030 | 2.730 | 2.770 | 18,236 | -0.11(-3.82%) |
Apr 14, 2022 | 2.796 | 2.880 | 2.749 | 2.880 | 13,469 | -0.06(-2.04%) |
Apr 13, 2022 | 2.950 | 2.950 | 2.720 | 2.940 | 23,273 | -0.01(-0.34%) |
Apr 12, 2022 | 2.910 | 2.990 | 2.760 | 2.950 | 19,106 | -0.03(-1.01%) |
Apr 11, 2022 | 3.100 | 3.100 | 2.720 | 2.980 | 22,861 | +0.03(+1.02%) |
Apr 08, 2022 | 2.900 | 3.000 | 2.880 | 2.950 | 14,917 | +0.05(+1.72%) |
Apr 07, 2022 | 2.990 | 3.031 | 2.802 | 2.900 | 15,833 | -0.09(-3.01%) |
Apr 06, 2022 | 3.070 | 3.070 | 2.730 | 2.990 | 58,531 | -0.02(-0.66%) |
Apr 05, 2022 | 3.030 | 3.050 | 2.960 | 3.010 | 34,774 | -0.02(-0.66%) |
Apr 04, 2022 | 3.120 | 3.120 | 2.960 | 3.030 | 17,972 | +0.00(+0.00%) |
Apr 01, 2022 | 3.050 | 3.050 | 2.950 | 3.030 | 16,890 | +0.00(+0.00%) |
Mar 31, 2022 | 3.050 | 3.070 | 3.000 | 3.030 | 21,760 | +0.00(+0.00%) |
Mar 30, 2022 | 3.140 | 3.140 | 3.030 | 3.030 | 21,890 | -0.05(-1.62%) |
Mar 29, 2022 | 3.150 | 3.150 | 3.045 | 3.080 | 24,951 | -0.07(-2.22%) |
Mar 28, 2022 | 3.030 | 3.200 | 3.030 | 3.150 | 13,207 | +0.07(+2.27%) |
Mar 25, 2022 | 3.060 | 3.270 | 3.050 | 3.080 | 13,071 | -0.09(-2.84%) |
Mar 24, 2022 | 3.400 | 3.400 | 3.100 | 3.170 | 45,532 | -0.02(-0.63%) |
Mar 23, 2022 | 3.400 | 3.400 | 3.050 | 3.190 | 20,284 | -0.06(-1.85%) |
Mar 22, 2022 | 3.240 | 3.250 | 2.920 | 3.250 | 46,452 | +0.01(+0.31%) |
Mar 21, 2022 | 2.980 | 3.270 | 2.910 | 3.240 | 39,072 | +0.35(+12.11%) |
Mar 18, 2022 | 2.750 | 2.980 | 2.740 | 2.890 | 45,055 | +0.10(+3.58%) |
Mar 17, 2022 | 2.850 | 2.850 | 2.710 | 2.790 | 27,491 | +0.12(+4.49%) |
Mar 16, 2022 | 2.720 | 2.800 | 2.528 | 2.670 | 27,794 | +0.00(+0.00%) |
Mar 15, 2022 | 2.610 | 2.730 | 2.516 | 2.670 | 13,824 | +0.01(+0.38%) |
Mar 14, 2022 | 2.750 | 2.750 | 2.453 | 2.660 | 48,477 | -0.08(-2.92%) |
Mar 11, 2022 | 2.800 | 2.862 | 2.620 | 2.740 | 20,590 | +0.08(+3.01%) |
Mar 10, 2022 | 2.630 | 2.710 | 2.620 | 2.660 | 18,812 | -0.01(-0.37%) |
Mar 09, 2022 | 2.670 | 2.890 | 2.620 | 2.670 | 40,552 | -0.04(-1.48%) |
Mar 08, 2022 | 2.770 | 2.800 | 2.640 | 2.710 | 52,865 | -0.06(-2.17%) |
Mar 07, 2022 | 2.850 | 3.100 | 2.760 | 2.770 | 44,949 | -0.10(-3.48%) |
Mar 04, 2022 | 2.830 | 2.990 | 2.790 | 2.870 | 49,459 | +0.00(+0.00%) |
Mar 03, 2022 | 2.870 | 3.000 | 2.710 | 2.870 | 43,411 | +0.00(+0.00%) |
Mar 02, 2022 | 2.920 | 2.960 | 2.810 | 2.870 | 37,501 | -0.09(-3.04%) |