Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.610 | 1.880 | 1.610 | 1.680 | 417,947 | +0.09(+5.66%) |
May 27, 2022 | 1.510 | 1.610 | 1.490 | 1.590 | 274,817 | +0.11(+7.43%) |
May 26, 2022 | 1.450 | 1.500 | 1.350 | 1.480 | 243,808 | +0.03(+2.07%) |
May 25, 2022 | 1.380 | 1.460 | 1.350 | 1.450 | 72,598 | +0.11(+8.21%) |
May 24, 2022 | 1.420 | 1.420 | 1.300 | 1.340 | 144,713 | -0.12(-8.22%) |
May 23, 2022 | 1.560 | 1.560 | 1.400 | 1.460 | 123,416 | -0.04(-2.67%) |
May 20, 2022 | 1.620 | 1.620 | 1.400 | 1.500 | 216,356 | -0.06(-3.85%) |
May 19, 2022 | 1.530 | 1.646 | 1.480 | 1.560 | 198,112 | +0.10(+6.85%) |
May 18, 2022 | 1.570 | 1.580 | 1.430 | 1.460 | 330,226 | -0.14(-8.75%) |
May 17, 2022 | 1.500 | 1.600 | 1.480 | 1.600 | 199,744 | +0.19(+13.48%) |
May 16, 2022 | 1.480 | 1.550 | 1.405 | 1.410 | 174,258 | -0.11(-7.24%) |
May 13, 2022 | 1.420 | 1.554 | 1.420 | 1.520 | 323,042 | +0.13(+9.35%) |
May 12, 2022 | 1.140 | 1.450 | 1.140 | 1.390 | 438,776 | +0.14(+11.20%) |
May 11, 2022 | 1.360 | 1.490 | 1.250 | 1.250 | 522,507 | -0.23(-15.54%) |
May 10, 2022 | 1.700 | 1.730 | 1.440 | 1.480 | 531,158 | -0.15(-9.20%) |
May 09, 2022 | 1.780 | 1.820 | 1.570 | 1.630 | 474,968 | -0.25(-13.30%) |
May 06, 2022 | 2.100 | 2.100 | 1.830 | 1.880 | 443,093 | -0.25(-11.74%) |
May 05, 2022 | 2.360 | 2.380 | 2.110 | 2.130 | 239,627 | -0.30(-12.35%) |
May 04, 2022 | 2.330 | 2.450 | 2.190 | 2.430 | 281,711 | +0.10(+4.29%) |
May 03, 2022 | 2.440 | 2.500 | 2.250 | 2.330 | 228,529 | -0.11(-4.51%) |
May 02, 2022 | 2.400 | 2.450 | 2.320 | 2.440 | 116,085 | +0.07(+2.95%) |
Apr 29, 2022 | 2.580 | 2.693 | 2.360 | 2.370 | 187,562 | -0.21(-8.14%) |
Apr 28, 2022 | 2.450 | 2.630 | 2.430 | 2.580 | 193,362 | +0.14(+5.74%) |
Apr 27, 2022 | 2.550 | 2.690 | 2.400 | 2.440 | 186,563 | -0.07(-2.79%) |
Apr 26, 2022 | 2.640 | 2.670 | 2.510 | 2.510 | 105,687 | -0.18(-6.69%) |
Apr 25, 2022 | 2.520 | 2.740 | 2.460 | 2.690 | 178,172 | +0.11(+4.26%) |
Apr 22, 2022 | 2.520 | 2.640 | 2.420 | 2.580 | 253,902 | +0.07(+2.79%) |
Apr 21, 2022 | 2.740 | 2.780 | 2.500 | 2.510 | 343,722 | -0.23(-8.39%) |
Apr 20, 2022 | 2.920 | 2.920 | 2.650 | 2.740 | 384,520 | -0.12(-4.20%) |
Apr 19, 2022 | 2.750 | 2.910 | 2.640 | 2.860 | 231,348 | +0.12(+4.38%) |
Apr 18, 2022 | 2.740 | 2.790 | 2.600 | 2.740 | 423,386 | -0.06(-2.14%) |
Apr 14, 2022 | 2.800 | 3.080 | 2.790 | 2.800 | 858,808 | +0.03(+1.08%) |
Apr 13, 2022 | 2.600 | 2.843 | 2.600 | 2.770 | 297,874 | +0.22(+8.63%) |
Apr 12, 2022 | 2.710 | 2.789 | 2.495 | 2.550 | 280,313 | -0.13(-4.85%) |
Apr 11, 2022 | 2.800 | 2.800 | 2.620 | 2.680 | 325,124 | -0.12(-4.29%) |
Apr 08, 2022 | 2.980 | 2.999 | 2.800 | 2.800 | 169,807 | -0.16(-5.25%) |
Apr 07, 2022 | 2.940 | 3.040 | 2.810 | 2.955 | 295,395 | +0.06(+2.25%) |
Apr 06, 2022 | 3.020 | 3.022 | 2.810 | 2.890 | 309,132 | -0.20(-6.47%) |
Apr 05, 2022 | 3.230 | 3.230 | 2.980 | 3.090 | 244,628 | -0.08(-2.52%) |
Apr 04, 2022 | 3.070 | 3.270 | 3.060 | 3.170 | 278,339 | +0.17(+5.67%) |
Apr 01, 2022 | 3.010 | 3.060 | 2.860 | 3.000 | 402,759 | +0.02(+0.67%) |
Mar 31, 2022 | 3.330 | 3.330 | 2.960 | 2.980 | 541,667 | -0.23(-7.17%) |
Mar 30, 2022 | 3.440 | 3.590 | 3.210 | 3.210 | 300,787 | -0.23(-6.69%) |
Mar 29, 2022 | 3.450 | 3.750 | 3.330 | 3.440 | 780,942 | +0.01(+0.29%) |
Mar 28, 2022 | 3.470 | 3.580 | 3.259 | 3.430 | 491,183 | +0.21(+6.52%) |
Mar 25, 2022 | 3.520 | 3.600 | 3.170 | 3.220 | 621,511 | -0.38(-10.43%) |
Mar 24, 2022 | 3.610 | 3.640 | 3.310 | 3.595 | 585,247 | +0.03(+0.70%) |
Mar 23, 2022 | 3.680 | 4.030 | 3.430 | 3.570 | 888,929 | +0.08(+2.29%) |
Mar 22, 2022 | 3.490 | 3.740 | 3.460 | 3.490 | 568,490 | +0.13(+3.87%) |
Mar 21, 2022 | 3.350 | 3.485 | 3.231 | 3.360 | 175,230 | -0.14(-4.00%) |
Mar 18, 2022 | 3.300 | 3.636 | 3.270 | 3.500 | 552,153 | +0.18(+5.42%) |
Mar 17, 2022 | 3.080 | 3.520 | 3.030 | 3.320 | 494,483 | +0.06(+1.84%) |
Mar 16, 2022 | 3.060 | 3.280 | 2.962 | 3.260 | 465,458 | +0.58(+21.64%) |
Mar 15, 2022 | 2.500 | 2.690 | 2.280 | 2.680 | 640,144 | +0.13(+5.10%) |
Mar 14, 2022 | 3.020 | 3.020 | 2.380 | 2.550 | 702,216 | -0.49(-16.12%) |
Mar 11, 2022 | 3.490 | 3.500 | 3.040 | 3.040 | 266,692 | -0.34(-10.06%) |
Mar 10, 2022 | 3.420 | 3.450 | 3.260 | 3.380 | 103,477 | -0.18(-5.06%) |
Mar 09, 2022 | 3.460 | 3.640 | 3.450 | 3.560 | 203,269 | +0.27(+8.21%) |
Mar 08, 2022 | 3.260 | 3.420 | 3.080 | 3.290 | 258,059 | +0.08(+2.49%) |
Mar 07, 2022 | 3.340 | 3.410 | 3.200 | 3.210 | 177,626 | -0.09(-2.73%) |
Mar 04, 2022 | 3.560 | 3.590 | 3.300 | 3.300 | 261,332 | -0.37(-10.08%) |
Mar 03, 2022 | 4.020 | 4.030 | 3.600 | 3.670 | 219,080 | -0.33(-8.25%) |
Mar 02, 2022 | 3.950 | 4.120 | 3.880 | 4.000 | 103,426 | +0.06(+1.52%) |