Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.960 | 1.960 | 1.911 | 1.960 | 1,475 | -0.02(-1.01%) |
May 27, 2022 | 1.900 | 1.980 | 1.900 | 1.980 | 3,961 | -0.02(-1.00%) |
May 26, 2022 | 1.820 | 2.000 | 1.815 | 2.000 | 5,534 | +0.19(+10.50%) |
May 25, 2022 | 1.879 | 1.980 | 1.764 | 1.810 | 9,900 | +0.01(+0.56%) |
May 24, 2022 | 1.840 | 1.890 | 1.800 | 1.800 | 9,523 | -0.11(-5.76%) |
May 23, 2022 | 1.950 | 2.009 | 1.840 | 1.910 | 9,318 | +0.07(+3.80%) |
May 20, 2022 | 1.950 | 1.950 | 1.780 | 1.840 | 6,511 | +0.00(+0.00%) |
May 19, 2022 | 2.140 | 2.140 | 1.840 | 1.840 | 40,028 | -0.25(-11.96%) |
May 18, 2022 | 1.820 | 2.090 | 1.710 | 2.090 | 4,559 | +0.26(+14.21%) |
May 17, 2022 | 1.760 | 1.850 | 1.730 | 1.830 | 19,028 | +0.01(+0.55%) |
May 16, 2022 | 1.550 | 1.960 | 1.550 | 1.820 | 10,567 | +0.00(+0.00%) |
May 13, 2022 | 1.540 | 1.960 | 1.540 | 1.820 | 17,552 | +0.17(+10.30%) |
May 12, 2022 | 1.520 | 1.675 | 1.500 | 1.650 | 15,164 | +0.13(+8.55%) |
May 11, 2022 | 1.590 | 1.590 | 1.500 | 1.520 | 26,039 | -0.03(-1.94%) |
May 10, 2022 | 1.620 | 1.630 | 1.550 | 1.550 | 23,875 | -0.07(-4.32%) |
May 09, 2022 | 1.760 | 1.760 | 1.550 | 1.620 | 16,838 | -0.15(-8.47%) |
May 06, 2022 | 1.680 | 1.880 | 1.642 | 1.770 | 23,590 | +0.04(+2.31%) |
May 05, 2022 | 1.740 | 1.910 | 1.650 | 1.730 | 100,127 | -0.18(-9.42%) |
May 04, 2022 | 1.750 | 2.200 | 1.750 | 1.910 | 236,400 | +0.12(+6.70%) |
May 03, 2022 | 1.730 | 1.800 | 1.690 | 1.790 | 30,695 | +0.16(+9.82%) |
May 02, 2022 | 1.680 | 1.700 | 1.620 | 1.630 | 9,962 | -0.04(-2.40%) |
Apr 29, 2022 | 1.750 | 1.770 | 1.620 | 1.670 | 11,054 | -0.04(-2.34%) |
Apr 28, 2022 | 1.650 | 1.809 | 1.640 | 1.710 | 21,450 | +0.06(+3.64%) |
Apr 27, 2022 | 1.830 | 1.830 | 1.650 | 1.650 | 12,234 | -0.12(-6.78%) |
Apr 26, 2022 | 1.710 | 1.850 | 1.610 | 1.770 | 31,391 | +0.00(+0.00%) |
Apr 25, 2022 | 1.830 | 1.900 | 1.750 | 1.770 | 51,262 | -0.10(-5.35%) |
Apr 22, 2022 | 1.830 | 2.050 | 1.810 | 1.870 | 27,439 | -0.02(-1.06%) |
Apr 21, 2022 | 2.250 | 2.250 | 1.890 | 1.890 | 27,275 | -0.23(-10.85%) |
Apr 20, 2022 | 2.390 | 2.572 | 1.990 | 2.120 | 357,183 | -0.26(-10.92%) |
Apr 19, 2022 | 2.400 | 2.470 | 2.360 | 2.380 | 12,566 | -0.05(-2.06%) |
Apr 18, 2022 | 2.590 | 2.590 | 2.430 | 2.430 | 12,651 | -0.16(-6.18%) |
Apr 14, 2022 | 2.550 | 2.750 | 2.460 | 2.590 | 81,944 | -0.12(-4.43%) |
Apr 13, 2022 | 2.610 | 2.800 | 2.535 | 2.710 | 18,309 | +0.11(+4.23%) |
Apr 12, 2022 | 2.810 | 2.813 | 2.600 | 2.600 | 34,362 | -0.19(-6.81%) |
Apr 11, 2022 | 2.800 | 2.800 | 2.675 | 2.790 | 31,247 | -0.04(-1.41%) |
Apr 08, 2022 | 2.800 | 2.900 | 2.800 | 2.830 | 12,208 | +0.00(+0.00%) |
Apr 07, 2022 | 2.819 | 2.970 | 2.800 | 2.830 | 9,416 | -0.05(-1.74%) |
Apr 06, 2022 | 3.120 | 3.120 | 2.840 | 2.880 | 22,836 | -0.05(-1.71%) |
Apr 05, 2022 | 2.910 | 2.990 | 2.810 | 2.930 | 30,561 | -0.06(-2.01%) |
Apr 04, 2022 | 3.130 | 3.131 | 2.850 | 2.990 | 38,820 | +0.12(+4.18%) |
Apr 01, 2022 | 2.910 | 3.000 | 2.860 | 2.870 | 34,280 | -0.06(-2.05%) |
Mar 31, 2022 | 3.010 | 3.016 | 2.890 | 2.930 | 7,954 | -0.03(-1.01%) |
Mar 30, 2022 | 3.000 | 3.068 | 2.820 | 2.960 | 30,102 | -0.04(-1.33%) |
Mar 29, 2022 | 3.050 | 3.180 | 2.980 | 3.000 | 30,871 | -0.03(-0.99%) |
Mar 28, 2022 | 3.240 | 3.240 | 2.890 | 3.030 | 122,751 | -0.19(-5.90%) |
Mar 25, 2022 | 3.100 | 3.250 | 3.050 | 3.220 | 70,503 | +0.01(+0.31%) |
Mar 24, 2022 | 3.500 | 3.500 | 3.070 | 3.210 | 152,171 | -0.35(-9.70%) |
Mar 23, 2022 | 2.910 | 3.980 | 2.910 | 3.555 | 1,362,885 | +0.53(+17.33%) |
Mar 22, 2022 | 3.320 | 3.320 | 2.960 | 3.030 | 23,037 | -0.02(-0.66%) |
Mar 21, 2022 | 3.230 | 3.235 | 3.040 | 3.050 | 10,993 | -0.05(-1.61%) |
Mar 18, 2022 | 2.970 | 3.445 | 2.970 | 3.100 | 100,248 | +0.05(+1.64%) |
Mar 17, 2022 | 3.090 | 3.150 | 2.930 | 3.050 | 14,910 | +0.10(+3.39%) |
Mar 16, 2022 | 2.986 | 3.135 | 2.937 | 2.950 | 25,709 | +0.08(+2.79%) |
Mar 15, 2022 | 2.920 | 3.038 | 2.780 | 2.870 | 27,864 | -0.08(-2.71%) |
Mar 14, 2022 | 3.060 | 3.120 | 2.810 | 2.950 | 18,792 | -0.20(-6.35%) |
Mar 11, 2022 | 3.120 | 3.330 | 3.050 | 3.150 | 19,697 | -0.02(-0.63%) |
Mar 10, 2022 | 3.200 | 3.430 | 3.115 | 3.170 | 25,512 | -0.23(-6.76%) |
Mar 09, 2022 | 3.175 | 3.400 | 3.123 | 3.400 | 27,799 | +0.15(+4.62%) |
Mar 08, 2022 | 3.000 | 3.450 | 2.900 | 3.250 | 34,629 | +0.29(+9.80%) |
Mar 07, 2022 | 3.200 | 3.310 | 2.800 | 2.960 | 56,216 | -0.25(-7.79%) |
Mar 04, 2022 | 3.420 | 3.420 | 3.150 | 3.210 | 41,259 | -0.21(-6.14%) |
Mar 03, 2022 | 3.370 | 3.560 | 3.160 | 3.420 | 19,514 | -0.01(-0.29%) |
Mar 02, 2022 | 3.350 | 3.574 | 3.260 | 3.430 | 16,519 | +0.11(+3.31%) |