Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.090 | 2.360 | 1.950 | 2.160 | 72,600 | +0.24(+12.50%) |
May 27, 2022 | 1.789 | 2.079 | 1.789 | 1.920 | 18,785 | +0.05(+2.67%) |
May 26, 2022 | 1.770 | 1.980 | 1.770 | 1.870 | 26,444 | -0.03(-1.58%) |
May 25, 2022 | 1.840 | 1.940 | 1.750 | 1.900 | 22,868 | +0.06(+3.26%) |
May 24, 2022 | 1.800 | 1.860 | 1.750 | 1.840 | 23,541 | +0.05(+2.79%) |
May 23, 2022 | 1.660 | 1.790 | 1.660 | 1.790 | 7,185 | +0.08(+4.68%) |
May 20, 2022 | 1.900 | 1.900 | 1.706 | 1.710 | 9,878 | -0.01(-0.58%) |
May 19, 2022 | 1.670 | 1.750 | 1.630 | 1.720 | 21,775 | +0.02(+1.18%) |
May 18, 2022 | 1.710 | 1.970 | 1.699 | 1.700 | 32,061 | -0.06(-3.41%) |
May 17, 2022 | 1.760 | 1.850 | 1.690 | 1.760 | 26,851 | -0.03(-1.57%) |
May 16, 2022 | 1.880 | 1.880 | 1.650 | 1.788 | 33,805 | -0.01(-0.66%) |
May 13, 2022 | 1.990 | 1.990 | 1.750 | 1.800 | 58,234 | -0.14(-7.22%) |
May 12, 2022 | 2.080 | 2.100 | 1.940 | 1.940 | 32,475 | -0.31(-13.59%) |
May 11, 2022 | 2.308 | 2.400 | 2.030 | 2.245 | 23,741 | -0.15(-6.46%) |
May 10, 2022 | 2.450 | 2.472 | 2.330 | 2.400 | 55,027 | -0.10(-4.00%) |
May 09, 2022 | 3.030 | 3.030 | 2.420 | 2.500 | 15,588 | -0.19(-7.23%) |
May 06, 2022 | 2.920 | 3.021 | 2.530 | 2.695 | 6,083 | -0.19(-6.43%) |
May 05, 2022 | 3.040 | 3.080 | 2.802 | 2.880 | 16,676 | -0.13(-4.32%) |
May 04, 2022 | 3.130 | 3.135 | 2.860 | 3.010 | 29,191 | +0.05(+1.69%) |
May 03, 2022 | 3.030 | 3.040 | 2.960 | 2.960 | 10,230 | +0.00(+0.00%) |
May 02, 2022 | 3.040 | 3.295 | 2.960 | 2.960 | 20,705 | -0.37(-11.11%) |
Apr 29, 2022 | 3.000 | 3.330 | 3.000 | 3.330 | 12,212 | +0.08(+2.46%) |
Apr 28, 2022 | 3.130 | 3.280 | 3.030 | 3.250 | 9,995 | -0.04(-1.22%) |
Apr 27, 2022 | 3.300 | 3.440 | 3.100 | 3.290 | 15,231 | -0.07(-2.08%) |
Apr 26, 2022 | 3.330 | 3.570 | 3.280 | 3.360 | 19,259 | -0.12(-3.45%) |
Apr 25, 2022 | 3.330 | 3.600 | 3.310 | 3.480 | 8,117 | +0.16(+4.82%) |
Apr 22, 2022 | 3.480 | 3.780 | 3.260 | 3.320 | 33,826 | -0.35(-9.54%) |
Apr 21, 2022 | 3.300 | 3.670 | 3.300 | 3.670 | 8,087 | +0.00(+0.00%) |
Apr 20, 2022 | 3.830 | 3.830 | 3.450 | 3.670 | 16,200 | -0.10(-2.56%) |
Apr 19, 2022 | 3.420 | 3.767 | 3.390 | 3.767 | 4,538 | +0.35(+10.13%) |
Apr 18, 2022 | 3.450 | 3.510 | 3.290 | 3.420 | 16,427 | -0.10(-2.84%) |
Apr 14, 2022 | 3.760 | 3.960 | 3.450 | 3.520 | 8,907 | +0.02(+0.57%) |
Apr 13, 2022 | 3.700 | 3.870 | 3.490 | 3.500 | 8,334 | -0.02(-0.57%) |
Apr 12, 2022 | 3.760 | 3.760 | 3.510 | 3.520 | 6,875 | -0.15(-4.09%) |
Apr 11, 2022 | 3.840 | 3.930 | 3.610 | 3.670 | 7,434 | -0.17(-4.43%) |
Apr 08, 2022 | 3.830 | 3.990 | 3.620 | 3.840 | 11,572 | +0.00(+0.00%) |
Apr 07, 2022 | 3.810 | 3.990 | 3.618 | 3.840 | 9,248 | +0.09(+2.40%) |
Apr 06, 2022 | 3.700 | 3.990 | 3.500 | 3.750 | 11,384 | +0.13(+3.59%) |
Apr 05, 2022 | 3.970 | 3.990 | 3.595 | 3.620 | 14,820 | -0.21(-5.48%) |
Apr 04, 2022 | 3.950 | 4.010 | 3.760 | 3.830 | 15,027 | +0.01(+0.26%) |
Apr 01, 2022 | 3.870 | 4.210 | 3.810 | 3.820 | 13,300 | -0.19(-4.74%) |
Mar 31, 2022 | 4.010 | 4.140 | 3.910 | 4.010 | 9,503 | -0.04(-0.99%) |
Mar 30, 2022 | 4.200 | 4.300 | 4.011 | 4.050 | 7,342 | -0.15(-3.57%) |
Mar 29, 2022 | 4.350 | 4.400 | 4.000 | 4.200 | 25,147 | -0.19(-4.33%) |
Mar 28, 2022 | 4.160 | 4.400 | 4.130 | 4.390 | 24,161 | +0.25(+6.04%) |
Mar 25, 2022 | 4.570 | 4.620 | 4.100 | 4.140 | 52,742 | -0.51(-10.97%) |
Mar 24, 2022 | 4.730 | 4.980 | 4.570 | 4.650 | 12,677 | +0.00(+0.00%) |
Mar 23, 2022 | 4.900 | 5.015 | 4.600 | 4.650 | 24,793 | -0.51(-9.88%) |
Mar 22, 2022 | 4.740 | 5.249 | 4.740 | 5.160 | 56,567 | -0.09(-1.71%) |
Mar 21, 2022 | 5.150 | 5.250 | 4.850 | 5.250 | 33,471 | +0.17(+3.35%) |
Mar 18, 2022 | 4.210 | 5.080 | 4.051 | 5.080 | 46,571 | +0.74(+17.05%) |
Mar 17, 2022 | 4.480 | 4.480 | 4.053 | 4.340 | 60,227 | +0.27(+6.63%) |
Mar 16, 2022 | 4.100 | 4.120 | 3.910 | 4.070 | 16,858 | +0.07(+1.75%) |
Mar 15, 2022 | 3.740 | 4.375 | 3.710 | 4.000 | 42,269 | +0.15(+3.90%) |
Mar 14, 2022 | 3.900 | 4.160 | 3.500 | 3.850 | 24,687 | -0.15(-3.75%) |
Mar 11, 2022 | 3.710 | 4.000 | 3.523 | 4.000 | 29,986 | +0.09(+2.30%) |
Mar 10, 2022 | 3.820 | 4.060 | 3.610 | 3.910 | 22,361 | +0.03(+0.77%) |
Mar 09, 2022 | 4.000 | 4.236 | 3.880 | 3.880 | 20,327 | -0.12(-3.00%) |
Mar 08, 2022 | 4.077 | 4.310 | 3.885 | 4.000 | 26,526 | -0.17(-4.08%) |
Mar 07, 2022 | 4.420 | 4.500 | 4.020 | 4.170 | 22,770 | -0.28(-6.29%) |
Mar 04, 2022 | 4.720 | 4.720 | 4.024 | 4.450 | 23,508 | -0.17(-3.68%) |
Mar 03, 2022 | 4.650 | 4.890 | 4.320 | 4.620 | 11,668 | +0.21(+4.76%) |
Mar 02, 2022 | 4.390 | 4.720 | 4.290 | 4.410 | 38,608 | -0.02(-0.45%) |