Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.003 | 2.034 | 1.994 | 2.021 | 11,947,091 | -0.02(-0.88%) |
May 27, 2022 | 2.039 | 2.048 | 2.030 | 2.039 | 3,733,362 | +0.01(+0.44%) |
May 26, 2022 | 2.003 | 2.048 | 1.994 | 2.030 | 11,048,797 | +0.04(+2.26%) |
May 25, 2022 | 1.958 | 2.003 | 1.949 | 1.985 | 16,365,394 | -0.01(-0.45%) |
May 24, 2022 | 1.976 | 1.994 | 1.953 | 1.994 | 13,403,766 | +0.00(+0.00%) |
May 23, 2022 | 1.958 | 2.012 | 1.949 | 1.994 | 17,079,556 | +0.06(+3.26%) |
May 20, 2022 | 1.949 | 1.949 | 1.886 | 1.931 | 12,184,713 | -0.01(-0.46%) |
May 19, 2022 | 1.904 | 1.958 | 1.904 | 1.940 | 20,239,856 | +0.04(+1.89%) |
May 18, 2022 | 1.922 | 1.949 | 1.904 | 1.904 | 13,416,897 | -0.04(-2.30%) |
May 17, 2022 | 1.940 | 1.958 | 1.931 | 1.949 | 21,489,668 | +0.04(+2.36%) |
May 16, 2022 | 1.886 | 1.922 | 1.877 | 1.904 | 19,514,320 | -0.01(-0.47%) |
May 13, 2022 | 1.868 | 1.922 | 1.868 | 1.913 | 17,161,876 | +0.06(+3.40%) |
May 12, 2022 | 1.832 | 1.868 | 1.805 | 1.850 | 20,863,826 | +0.04(+1.98%) |
May 11, 2022 | 1.859 | 1.895 | 1.805 | 1.814 | 19,196,622 | -0.03(-1.46%) |
May 10, 2022 | 1.868 | 1.877 | 1.814 | 1.841 | 24,922,860 | +0.01(+0.49%) |
May 09, 2022 | 1.859 | 1.868 | 1.832 | 1.832 | 22,867,702 | -0.06(-3.32%) |
May 06, 2022 | 1.904 | 1.913 | 1.868 | 1.895 | 31,584,332 | -0.02(-0.94%) |
May 05, 2022 | 1.967 | 1.967 | 1.895 | 1.913 | 18,960,516 | -0.17(-8.19%) |
May 04, 2022 | 2.048 | 2.098 | 2.021 | 2.084 | 18,240,968 | +0.03(+1.31%) |
May 03, 2022 | 2.057 | 2.075 | 2.048 | 2.057 | 18,023,656 | +0.04(+2.23%) |
May 02, 2022 | 2.003 | 2.012 | 1.967 | 2.012 | 11,959,261 | +0.01(+0.45%) |
Apr 29, 2022 | 2.039 | 2.066 | 2.003 | 2.003 | 21,074,976 | -0.07(-3.46%) |
Apr 28, 2022 | 2.057 | 2.084 | 2.012 | 2.075 | 19,413,736 | +0.02(+0.87%) |
Apr 27, 2022 | 2.030 | 2.075 | 2.006 | 2.057 | 17,681,522 | +0.02(+0.88%) |
Apr 26, 2022 | 2.084 | 2.111 | 2.030 | 2.039 | 19,317,652 | -0.05(-2.57%) |
Apr 25, 2022 | 2.084 | 2.093 | 2.030 | 2.093 | 19,762,120 | +0.01(+0.43%) |
Apr 22, 2022 | 2.111 | 2.111 | 2.066 | 2.084 | 12,407,302 | -0.04(-2.11%) |
Apr 21, 2022 | 2.174 | 2.183 | 2.129 | 2.129 | 9,319,441 | -0.02(-0.84%) |
Apr 20, 2022 | 2.147 | 2.171 | 2.120 | 2.147 | 8,542,705 | +0.04(+2.14%) |
Apr 19, 2022 | 2.084 | 2.111 | 2.075 | 2.102 | 11,235,862 | +0.02(+0.86%) |
Apr 18, 2022 | 2.093 | 2.102 | 2.066 | 2.084 | 5,238,256 | +0.00(+0.00%) |
Apr 14, 2022 | 2.084 | 2.093 | 2.066 | 2.084 | 8,485,620 | +0.02(+0.87%) |
Apr 13, 2022 | 2.021 | 2.066 | 2.021 | 2.066 | 8,936,837 | +0.04(+2.22%) |
Apr 12, 2022 | 2.057 | 2.075 | 2.012 | 2.021 | 13,832,049 | -0.04(-2.17%) |
Apr 11, 2022 | 2.075 | 2.102 | 2.066 | 2.066 | 12,013,657 | +0.01(+0.44%) |
Apr 08, 2022 | 2.057 | 2.066 | 2.039 | 2.057 | 11,241,719 | -0.01(-0.43%) |
Apr 07, 2022 | 2.075 | 2.084 | 2.039 | 2.066 | 18,321,962 | +0.04(+2.04%) |
Apr 06, 2022 | 2.042 | 2.051 | 2.007 | 2.025 | 12,876,551 | -0.04(-2.11%) |
Apr 05, 2022 | 2.077 | 2.086 | 2.051 | 2.068 | 15,275,636 | -0.06(-2.87%) |
Apr 04, 2022 | 2.121 | 2.147 | 2.106 | 2.129 | 11,049,895 | -0.02(-0.81%) |
Apr 01, 2022 | 2.147 | 2.160 | 2.121 | 2.147 | 8,616,618 | +0.04(+2.07%) |
Mar 31, 2022 | 2.138 | 2.147 | 2.094 | 2.103 | 8,416,157 | -0.06(-2.82%) |
Mar 30, 2022 | 2.208 | 2.208 | 2.164 | 2.164 | 9,577,252 | -0.10(-4.62%) |
Mar 29, 2022 | 2.252 | 2.278 | 2.234 | 2.269 | 12,401,161 | +0.04(+1.96%) |
Mar 28, 2022 | 2.217 | 2.225 | 2.173 | 2.225 | 10,951,436 | -0.01(-0.39%) |
Mar 25, 2022 | 2.225 | 2.252 | 2.225 | 2.234 | 12,829,610 | -0.03(-1.16%) |
Mar 24, 2022 | 2.243 | 2.260 | 2.234 | 2.260 | 6,039,805 | +0.02(+0.78%) |
Mar 23, 2022 | 2.260 | 2.278 | 2.234 | 2.243 | 10,323,609 | -0.05(-2.28%) |
Mar 22, 2022 | 2.278 | 2.304 | 2.269 | 2.295 | 10,325,714 | +0.08(+3.54%) |
Mar 21, 2022 | 2.208 | 2.225 | 2.190 | 2.217 | 12,180,257 | -0.03(-1.17%) |
Mar 18, 2022 | 2.190 | 2.243 | 2.164 | 2.243 | 18,729,564 | +0.05(+2.39%) |
Mar 17, 2022 | 2.164 | 2.199 | 2.147 | 2.190 | 12,237,800 | -0.02(-0.79%) |
Mar 16, 2022 | 2.173 | 2.217 | 2.147 | 2.208 | 20,828,996 | +0.07(+3.27%) |
Mar 15, 2022 | 2.147 | 2.164 | 2.103 | 2.138 | 17,775,592 | +0.02(+0.82%) |
Mar 14, 2022 | 2.121 | 2.164 | 2.094 | 2.121 | 18,763,526 | +0.10(+5.19%) |
Mar 11, 2022 | 2.060 | 2.077 | 2.007 | 2.016 | 15,160,386 | -0.01(-0.43%) |
Mar 10, 2022 | 2.033 | 2.060 | 1.998 | 2.025 | 16,012,382 | -0.04(-2.11%) |
Mar 09, 2022 | 2.051 | 2.077 | 2.033 | 2.068 | 22,162,624 | +0.13(+6.76%) |
Mar 08, 2022 | 1.946 | 2.007 | 1.894 | 1.937 | 39,277,288 | +0.10(+5.21%) |
Mar 07, 2022 | 1.911 | 1.925 | 1.824 | 1.841 | 28,269,994 | -0.12(-6.22%) |
Mar 04, 2022 | 1.990 | 1.998 | 1.946 | 1.964 | 27,753,888 | -0.12(-5.86%) |
Mar 03, 2022 | 2.129 | 2.138 | 2.068 | 2.086 | 17,271,422 | -0.03(-1.65%) |
Mar 02, 2022 | 2.103 | 2.138 | 2.094 | 2.121 | 17,111,864 | +0.03(+1.67%) |