Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.100 | 2.340 | 2.050 | 2.210 | 656,905 | +0.04(+1.84%) |
May 30, 2022 | 1.980 | 2.180 | 1.940 | 2.170 | 306,088 | +0.23(+11.86%) |
May 27, 2022 | 2.000 | 2.000 | 1.910 | 1.940 | 296,307 | -0.05(-2.51%) |
May 26, 2022 | 2.000 | 2.130 | 1.970 | 1.990 | 523,680 | +0.09(+4.74%) |
May 25, 2022 | 2.120 | 2.120 | 1.890 | 1.900 | 302,787 | -0.26(-12.04%) |
May 24, 2022 | 1.860 | 2.190 | 1.790 | 2.160 | 1,045,458 | +0.28(+14.89%) |
May 20, 2022 | 1.880 | 0 | +0.50(+36.23%) | |||
May 19, 2022 | 1.440 | 1.440 | 1.360 | 1.380 | 40,590 | +0.02(+1.47%) |
May 18, 2022 | 1.420 | 1.440 | 1.360 | 1.360 | 114,619 | -0.08(-5.56%) |
May 17, 2022 | 1.280 | 1.490 | 1.280 | 1.440 | 181,650 | +0.16(+12.50%) |
May 16, 2022 | 1.250 | 1.330 | 1.250 | 1.280 | 70,001 | +0.04(+3.23%) |
May 13, 2022 | 1.230 | 1.260 | 1.160 | 1.240 | 206,105 | +0.00(+0.00%) |
May 12, 2022 | 1.370 | 1.370 | 1.220 | 1.240 | 309,198 | -0.15(-10.79%) |
May 11, 2022 | 1.400 | 1.400 | 1.330 | 1.390 | 83,075 | +0.04(+2.96%) |
May 10, 2022 | 1.410 | 1.410 | 1.340 | 1.350 | 58,973 | -0.03(-2.17%) |
May 09, 2022 | 1.420 | 1.460 | 1.380 | 1.380 | 245,474 | -0.04(-2.82%) |
May 06, 2022 | 1.440 | 1.470 | 1.420 | 1.420 | 67,147 | +0.01(+0.71%) |
May 05, 2022 | 1.460 | 1.460 | 1.400 | 1.410 | 58,185 | -0.02(-1.40%) |
May 04, 2022 | 1.420 | 1.500 | 1.410 | 1.430 | 111,915 | +0.00(+0.00%) |
May 03, 2022 | 1.400 | 1.450 | 1.390 | 1.430 | 95,247 | +0.06(+4.38%) |
May 02, 2022 | 1.430 | 1.430 | 1.350 | 1.370 | 181,513 | -0.08(-5.52%) |
Apr 29, 2022 | 1.520 | 1.560 | 1.430 | 1.450 | 126,200 | -0.05(-3.33%) |
Apr 28, 2022 | 1.470 | 1.510 | 1.460 | 1.500 | 122,095 | +0.07(+4.90%) |
Apr 27, 2022 | 1.490 | 1.510 | 1.390 | 1.430 | 265,641 | -0.02(-1.38%) |
Apr 26, 2022 | 1.580 | 1.590 | 1.450 | 1.450 | 159,786 | -0.08(-5.23%) |
Apr 25, 2022 | 1.620 | 1.630 | 1.530 | 1.530 | 222,317 | -0.12(-7.27%) |
Apr 22, 2022 | 1.600 | 1.650 | 1.540 | 1.650 | 206,659 | +0.05(+3.12%) |
Apr 21, 2022 | 1.650 | 1.650 | 1.580 | 1.600 | 167,611 | -0.04(-2.44%) |
Apr 20, 2022 | 1.700 | 1.710 | 1.610 | 1.640 | 134,536 | -0.06(-3.53%) |
Apr 19, 2022 | 1.650 | 1.700 | 1.650 | 1.700 | 97,062 | +0.04(+2.41%) |
Apr 18, 2022 | 1.730 | 1.740 | 1.660 | 1.660 | 108,304 | -0.09(-5.14%) |
Apr 14, 2022 | 1.750 | 0 | +0.10(+6.06%) | |||
Apr 13, 2022 | 1.580 | 1.700 | 1.570 | 1.650 | 196,177 | +0.06(+3.77%) |
Apr 12, 2022 | 1.500 | 1.590 | 1.500 | 1.590 | 209,257 | +0.08(+5.30%) |
Apr 11, 2022 | 1.480 | 1.530 | 1.480 | 1.510 | 226,611 | +0.04(+2.72%) |
Apr 08, 2022 | 1.500 | 1.540 | 1.420 | 1.470 | 169,614 | +0.00(+0.00%) |
Apr 07, 2022 | 1.440 | 1.500 | 1.430 | 1.470 | 109,504 | +0.02(+1.38%) |
Apr 06, 2022 | 1.500 | 1.510 | 1.440 | 1.450 | 122,956 | -0.05(-3.33%) |
Apr 05, 2022 | 1.520 | 1.520 | 1.450 | 1.500 | 208,342 | -0.02(-1.32%) |
Apr 04, 2022 | 1.490 | 1.540 | 1.470 | 1.520 | 233,966 | +0.08(+5.56%) |
Apr 01, 2022 | 1.410 | 1.490 | 1.400 | 1.440 | 194,594 | +0.05(+3.60%) |
Mar 31, 2022 | 1.450 | 1.450 | 1.370 | 1.390 | 129,408 | -0.03(-2.11%) |
Mar 30, 2022 | 1.390 | 1.460 | 1.380 | 1.420 | 163,489 | +0.03(+2.16%) |
Mar 29, 2022 | 1.400 | 1.430 | 1.380 | 1.390 | 127,655 | +0.01(+0.72%) |
Mar 28, 2022 | 1.430 | 1.500 | 1.360 | 1.380 | 349,994 | -0.09(-6.12%) |
Mar 25, 2022 | 1.310 | 1.510 | 1.310 | 1.470 | 1,579,308 | +0.15(+11.36%) |
Mar 24, 2022 | 1.400 | 1.400 | 1.290 | 1.320 | 396,679 | -0.07(-5.04%) |
Mar 23, 2022 | 1.370 | 1.430 | 1.370 | 1.390 | 132,644 | +0.02(+1.46%) |
Mar 22, 2022 | 1.420 | 1.420 | 1.370 | 1.370 | 264,170 | -0.03(-2.14%) |
Mar 21, 2022 | 1.370 | 1.450 | 1.370 | 1.400 | 148,515 | +0.04(+2.94%) |
Mar 18, 2022 | 1.500 | 1.500 | 1.360 | 1.360 | 226,664 | -0.12(-8.11%) |
Mar 17, 2022 | 1.580 | 1.580 | 1.460 | 1.480 | 158,827 | -0.04(-2.63%) |
Mar 16, 2022 | 1.550 | 1.550 | 1.440 | 1.520 | 161,970 | +0.01(+0.66%) |
Mar 15, 2022 | 1.450 | 1.550 | 1.440 | 1.510 | 171,169 | +0.05(+3.42%) |
Mar 14, 2022 | 1.560 | 1.570 | 1.430 | 1.460 | 259,193 | -0.07(-4.58%) |
Mar 11, 2022 | 1.460 | 1.650 | 1.430 | 1.530 | 522,627 | +0.12(+8.51%) |
Mar 10, 2022 | 1.440 | 1.460 | 1.390 | 1.410 | 126,505 | -0.02(-1.40%) |
Mar 09, 2022 | 1.390 | 1.460 | 1.350 | 1.430 | 289,675 | +0.08(+5.93%) |
Mar 08, 2022 | 1.370 | 1.440 | 1.330 | 1.350 | 284,426 | -0.03(-2.17%) |
Mar 07, 2022 | 1.500 | 1.500 | 1.320 | 1.380 | 352,011 | -0.12(-8.00%) |
Mar 04, 2022 | 1.430 | 1.550 | 1.430 | 1.500 | 288,001 | +0.00(+0.00%) |
Mar 03, 2022 | 1.570 | 1.600 | 1.440 | 1.500 | 248,667 | -0.03(-1.96%) |
Mar 02, 2022 | 1.620 | 1.640 | 1.460 | 1.530 | 352,883 | -0.07(-4.38%) |