Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.090 | 2.150 | 2.060 | 2.120 | 196,545 | +0.03(+1.44%) |
May 27, 2022 | 2.070 | 2.110 | 2.040 | 2.090 | 130,779 | +0.02(+0.97%) |
May 26, 2022 | 1.950 | 2.080 | 1.890 | 2.070 | 248,815 | +0.14(+7.25%) |
May 25, 2022 | 1.900 | 1.950 | 1.890 | 1.930 | 52,389 | +0.03(+1.58%) |
May 24, 2022 | 1.940 | 1.965 | 1.850 | 1.900 | 120,568 | -0.09(-4.52%) |
May 23, 2022 | 2.070 | 2.070 | 1.950 | 1.990 | 93,972 | -0.05(-2.45%) |
May 20, 2022 | 2.090 | 2.130 | 1.960 | 2.040 | 168,445 | -0.03(-1.45%) |
May 19, 2022 | 1.880 | 2.100 | 1.860 | 2.070 | 508,423 | +0.18(+9.52%) |
May 18, 2022 | 1.960 | 1.970 | 1.860 | 1.890 | 78,791 | -0.06(-3.08%) |
May 17, 2022 | 1.990 | 2.040 | 1.890 | 1.950 | 146,845 | +0.03(+1.56%) |
May 16, 2022 | 1.900 | 1.984 | 1.820 | 1.920 | 207,378 | +0.04(+2.13%) |
May 13, 2022 | 1.840 | 1.947 | 1.780 | 1.880 | 373,648 | +0.16(+9.30%) |
May 12, 2022 | 1.590 | 1.770 | 1.510 | 1.720 | 232,364 | +0.07(+4.24%) |
May 11, 2022 | 1.740 | 1.840 | 1.640 | 1.650 | 207,521 | -0.13(-7.30%) |
May 10, 2022 | 1.920 | 1.930 | 1.710 | 1.780 | 244,144 | -0.06(-3.26%) |
May 09, 2022 | 1.940 | 1.990 | 1.815 | 1.840 | 234,189 | -0.18(-8.91%) |
May 06, 2022 | 2.060 | 2.085 | 1.975 | 2.020 | 249,242 | -0.07(-3.35%) |
May 05, 2022 | 2.210 | 2.230 | 2.060 | 2.090 | 161,268 | -0.14(-6.28%) |
May 04, 2022 | 2.220 | 2.240 | 2.080 | 2.230 | 341,648 | +0.14(+6.70%) |
May 03, 2022 | 2.070 | 2.120 | 1.990 | 2.090 | 148,364 | +0.05(+2.45%) |
May 02, 2022 | 2.000 | 2.080 | 1.945 | 2.040 | 152,209 | +0.04(+2.00%) |
Apr 29, 2022 | 2.010 | 2.150 | 2.000 | 2.000 | 179,558 | -0.06(-2.91%) |
Apr 28, 2022 | 2.000 | 2.080 | 1.920 | 2.060 | 214,196 | +0.08(+4.04%) |
Apr 27, 2022 | 1.980 | 2.085 | 1.970 | 1.980 | 182,970 | +0.01(+0.51%) |
Apr 26, 2022 | 2.070 | 2.090 | 1.960 | 1.970 | 301,524 | -0.14(-6.64%) |
Apr 25, 2022 | 2.050 | 2.200 | 2.050 | 2.110 | 316,135 | -0.01(-0.47%) |
Apr 22, 2022 | 2.250 | 2.300 | 2.050 | 2.120 | 467,571 | -0.13(-5.78%) |
Apr 21, 2022 | 2.440 | 2.470 | 2.220 | 2.250 | 475,976 | -0.17(-7.02%) |
Apr 20, 2022 | 2.500 | 2.500 | 2.400 | 2.420 | 255,633 | -0.05(-2.02%) |
Apr 19, 2022 | 2.430 | 2.480 | 2.395 | 2.470 | 264,954 | +0.04(+1.65%) |
Apr 18, 2022 | 2.530 | 2.530 | 2.400 | 2.430 | 313,184 | -0.10(-3.95%) |
Apr 14, 2022 | 2.620 | 2.670 | 2.390 | 2.530 | 539,873 | -0.10(-3.80%) |
Apr 13, 2022 | 2.550 | 2.650 | 2.520 | 2.630 | 365,066 | +0.08(+3.14%) |
Apr 12, 2022 | 2.660 | 2.660 | 2.520 | 2.550 | 436,559 | -0.07(-2.67%) |
Apr 11, 2022 | 2.580 | 2.660 | 2.530 | 2.620 | 592,109 | -0.04(-1.50%) |
Apr 08, 2022 | 2.690 | 2.720 | 2.570 | 2.660 | 579,204 | +0.01(+0.38%) |
Apr 07, 2022 | 2.830 | 2.870 | 2.650 | 2.650 | 951,634 | -0.15(-5.36%) |
Apr 06, 2022 | 2.820 | 2.850 | 2.770 | 2.800 | 880,408 | -0.07(-2.44%) |
Apr 05, 2022 | 3.060 | 3.100 | 2.850 | 2.870 | 2,761,480 | -0.30(-9.46%) |
Apr 04, 2022 | 3.670 | 3.690 | 3.115 | 3.170 | 13,390,761 | +0.33(+11.62%) |
Apr 01, 2022 | 2.910 | 2.940 | 2.770 | 2.840 | 3,654,526 | -0.03(-1.05%) |
Mar 31, 2022 | 3.030 | 3.030 | 2.840 | 2.870 | 591,848 | -0.17(-5.59%) |
Mar 30, 2022 | 2.990 | 3.150 | 2.900 | 3.040 | 3,328,501 | +0.05(+1.67%) |
Mar 29, 2022 | 2.900 | 3.060 | 2.890 | 2.990 | 798,343 | +0.14(+4.91%) |
Mar 28, 2022 | 2.830 | 2.980 | 2.790 | 2.850 | 902,149 | +0.03(+1.06%) |
Mar 25, 2022 | 2.850 | 2.940 | 2.770 | 2.820 | 1,012,934 | -0.11(-3.75%) |
Mar 24, 2022 | 3.160 | 3.274 | 2.750 | 2.930 | 3,526,927 | -0.47(-13.82%) |
Mar 23, 2022 | 3.480 | 3.590 | 3.365 | 3.400 | 241,169 | -0.10(-2.86%) |
Mar 22, 2022 | 3.590 | 3.660 | 3.470 | 3.500 | 233,117 | -0.08(-2.23%) |
Mar 21, 2022 | 3.510 | 3.605 | 3.340 | 3.580 | 267,362 | +0.06(+1.70%) |
Mar 18, 2022 | 3.360 | 3.660 | 3.350 | 3.520 | 405,181 | +0.10(+2.92%) |
Mar 17, 2022 | 3.220 | 3.430 | 3.170 | 3.420 | 327,855 | +0.13(+3.95%) |
Mar 16, 2022 | 3.170 | 3.300 | 3.000 | 3.290 | 347,388 | +0.19(+6.13%) |
Mar 15, 2022 | 2.840 | 3.100 | 2.700 | 3.100 | 463,637 | +0.34(+12.32%) |
Mar 14, 2022 | 3.100 | 3.115 | 2.750 | 2.760 | 377,224 | -0.26(-8.61%) |
Mar 11, 2022 | 3.320 | 3.350 | 2.928 | 3.020 | 332,978 | -0.29(-8.76%) |
Mar 10, 2022 | 3.540 | 3.577 | 3.230 | 3.310 | 399,660 | -0.23(-6.50%) |
Mar 09, 2022 | 3.690 | 3.700 | 3.310 | 3.540 | 621,184 | -0.32(-8.29%) |
Mar 08, 2022 | 4.100 | 4.350 | 3.490 | 3.860 | 4,628,583 | +0.39(+11.24%) |
Mar 07, 2022 | 2.700 | 3.980 | 2.700 | 3.470 | 3,390,960 | +0.77(+28.52%) |
Mar 04, 2022 | 3.030 | 3.080 | 2.630 | 2.700 | 316,698 | -0.33(-10.89%) |
Mar 03, 2022 | 3.160 | 3.250 | 3.030 | 3.030 | 84,982 | -0.13(-4.11%) |
Mar 02, 2022 | 3.240 | 3.260 | 3.160 | 3.160 | 65,787 | -0.05(-1.56%) |