Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.800 | 5.820 | 5.450 | 5.530 | 610,072 | -0.39(-6.59%) |
May 30, 2022 | 5.340 | 6.180 | 5.280 | 5.920 | 535,266 | +0.87(+17.23%) |
May 27, 2022 | 4.800 | 5.120 | 4.800 | 5.050 | 466,084 | +0.20(+4.12%) |
May 26, 2022 | 4.650 | 4.940 | 4.550 | 4.850 | 344,797 | +0.14(+2.97%) |
May 25, 2022 | 4.930 | 5.060 | 4.700 | 4.710 | 330,427 | -0.22(-4.46%) |
May 24, 2022 | 5.490 | 5.490 | 4.800 | 4.930 | 305,165 | +3.77(+325.00%) |
May 20, 2022 | 1.160 | 0 | +0.03(+2.65%) | |||
May 19, 2022 | 1.120 | 1.190 | 1.120 | 1.130 | 1,055,597 | +0.01(+0.89%) |
May 18, 2022 | 1.190 | 1.190 | 1.100 | 1.120 | 1,048,171 | -0.08(-6.67%) |
May 17, 2022 | 1.150 | 1.210 | 1.145 | 1.200 | 1,345,237 | +0.05(+4.35%) |
May 16, 2022 | 1.170 | 1.200 | 1.090 | 1.150 | 1,968,265 | -0.02(-1.71%) |
May 13, 2022 | 1.220 | 1.260 | 1.140 | 1.170 | 2,362,993 | +0.06(+5.41%) |
May 12, 2022 | 1.090 | 1.220 | 1.010 | 1.110 | 4,234,689 | -0.08(-6.72%) |
May 11, 2022 | 1.370 | 1.480 | 1.190 | 1.190 | 3,928,865 | -0.36(-23.23%) |
May 10, 2022 | 1.600 | 1.685 | 1.520 | 1.550 | 4,069,782 | +0.05(+3.33%) |
May 09, 2022 | 1.650 | 1.700 | 1.490 | 1.500 | 2,622,142 | -0.30(-16.67%) |
May 06, 2022 | 1.840 | 1.875 | 1.760 | 1.800 | 1,730,338 | -0.08(-4.26%) |
May 05, 2022 | 1.990 | 1.990 | 1.850 | 1.880 | 1,673,707 | -0.15(-7.39%) |
May 04, 2022 | 1.990 | 2.030 | 1.855 | 2.030 | 3,135,304 | +0.08(+4.10%) |
May 03, 2022 | 1.960 | 1.980 | 1.920 | 1.950 | 1,197,017 | +0.01(+0.52%) |
May 02, 2022 | 1.920 | 1.965 | 1.850 | 1.940 | 2,937,877 | +0.05(+2.65%) |
Apr 29, 2022 | 2.000 | 2.090 | 1.880 | 1.890 | 2,406,747 | -0.14(-6.90%) |
Apr 28, 2022 | 2.050 | 2.100 | 1.950 | 2.030 | 2,309,715 | +0.02(+1.00%) |
Apr 27, 2022 | 2.030 | 2.090 | 2.000 | 2.010 | 1,352,342 | +0.01(+0.50%) |
Apr 26, 2022 | 2.110 | 2.130 | 2.000 | 2.000 | 1,018,661 | -0.11(-5.21%) |
Apr 25, 2022 | 2.000 | 2.150 | 1.990 | 2.110 | 2,007,213 | +0.07(+3.43%) |
Apr 22, 2022 | 2.140 | 2.180 | 2.040 | 2.040 | 1,354,704 | -0.09(-4.45%) |
Apr 21, 2022 | 2.310 | 2.330 | 2.120 | 2.135 | 1,834,244 | -0.08(-3.61%) |
Apr 20, 2022 | 2.330 | 2.330 | 2.210 | 2.215 | 1,075,964 | -0.08(-3.70%) |
Apr 19, 2022 | 2.300 | 2.335 | 2.200 | 2.300 | 1,339,650 | +0.09(+4.07%) |
Apr 18, 2022 | 2.220 | 2.250 | 2.120 | 2.210 | 1,376,826 | -0.01(-0.45%) |
Apr 14, 2022 | 2.220 | 0 | -0.12(-5.13%) | |||
Apr 13, 2022 | 2.220 | 2.390 | 2.220 | 2.340 | 1,056,382 | +0.10(+4.46%) |
Apr 12, 2022 | 2.300 | 2.360 | 2.220 | 2.240 | 1,332,044 | -0.02(-0.88%) |
Apr 11, 2022 | 2.290 | 2.320 | 2.230 | 2.260 | 915,178 | -0.08(-3.42%) |
Apr 08, 2022 | 2.340 | 2.400 | 2.320 | 2.340 | 911,102 | -0.03(-1.27%) |
Apr 07, 2022 | 2.400 | 2.440 | 2.300 | 2.370 | 894,002 | -0.03(-1.25%) |
Apr 06, 2022 | 2.500 | 2.500 | 2.350 | 2.400 | 1,387,132 | -0.14(-5.51%) |
Apr 05, 2022 | 2.690 | 2.690 | 2.510 | 2.540 | 1,149,724 | -0.11(-4.15%) |
Apr 04, 2022 | 2.650 | 2.700 | 2.580 | 2.650 | 1,276,747 | +0.01(+0.38%) |
Apr 01, 2022 | 2.650 | 2.730 | 2.610 | 2.640 | 1,330,885 | -0.02(-0.75%) |
Mar 31, 2022 | 2.790 | 2.800 | 2.640 | 2.660 | 1,473,179 | -0.10(-3.62%) |
Mar 30, 2022 | 2.800 | 2.840 | 2.760 | 2.760 | 1,782,485 | -0.08(-2.82%) |
Mar 29, 2022 | 2.870 | 2.910 | 2.750 | 2.840 | 1,994,264 | -0.04(-1.39%) |
Mar 28, 2022 | 2.770 | 2.930 | 2.755 | 2.880 | 2,630,849 | +0.26(+9.92%) |
Mar 25, 2022 | 2.810 | 2.840 | 2.610 | 2.620 | 2,992,113 | -0.10(-3.68%) |
Mar 24, 2022 | 2.570 | 2.720 | 2.500 | 2.720 | 2,233,593 | +0.21(+8.37%) |
Mar 23, 2022 | 2.550 | 2.630 | 2.460 | 2.510 | 1,812,113 | -0.05(-1.95%) |
Mar 22, 2022 | 2.580 | 2.635 | 2.520 | 2.560 | 2,154,724 | +0.13(+5.35%) |
Mar 21, 2022 | 2.500 | 2.530 | 2.380 | 2.430 | 2,142,844 | -0.09(-3.57%) |
Mar 18, 2022 | 2.380 | 2.600 | 2.380 | 2.520 | 1,888,482 | +0.07(+2.86%) |
Mar 17, 2022 | 2.360 | 2.460 | 2.340 | 2.450 | 1,601,615 | +0.09(+3.81%) |
Mar 16, 2022 | 2.270 | 2.360 | 2.200 | 2.360 | 1,780,821 | +0.14(+6.31%) |
Mar 15, 2022 | 2.140 | 2.230 | 2.040 | 2.220 | 1,191,361 | +0.11(+5.21%) |
Mar 14, 2022 | 2.210 | 2.220 | 2.050 | 2.110 | 1,359,493 | -0.09(-4.09%) |
Mar 11, 2022 | 2.350 | 2.350 | 2.200 | 2.200 | 1,472,378 | -0.14(-5.98%) |
Mar 10, 2022 | 2.230 | 2.360 | 2.230 | 2.340 | 1,182,522 | -0.04(-1.68%) |
Mar 09, 2022 | 2.500 | 2.500 | 2.330 | 2.380 | 2,100,131 | +0.15(+6.73%) |
Mar 08, 2022 | 2.140 | 2.280 | 2.110 | 2.230 | 1,758,297 | +0.12(+5.69%) |
Mar 07, 2022 | 2.260 | 2.290 | 2.100 | 2.110 | 2,283,170 | -0.16(-7.05%) |
Mar 04, 2022 | 2.380 | 2.410 | 2.230 | 2.270 | 2,153,514 | -0.14(-5.81%) |
Mar 03, 2022 | 2.620 | 2.630 | 2.380 | 2.410 | 2,151,323 | -0.22(-8.37%) |
Mar 02, 2022 | 2.650 | 2.710 | 2.580 | 2.630 | 1,672,473 | +0.00(+0.00%) |