Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.700 | 1.799 | 1.500 | 1.718 | 410,934 | +0.15(+9.43%) |
May 27, 2022 | 1.420 | 1.700 | 1.415 | 1.570 | 435,417 | +0.12(+8.58%) |
May 26, 2022 | 1.400 | 1.480 | 1.397 | 1.446 | 108,818 | +0.05(+3.51%) |
May 25, 2022 | 1.317 | 1.490 | 1.317 | 1.397 | 196,873 | +0.08(+5.75%) |
May 24, 2022 | 1.416 | 1.440 | 1.305 | 1.321 | 230,111 | -0.12(-8.26%) |
May 23, 2022 | 1.531 | 1.540 | 1.400 | 1.440 | 395,665 | -0.06(-4.00%) |
May 20, 2022 | 1.581 | 1.622 | 1.430 | 1.500 | 269,315 | -0.06(-4.15%) |
May 19, 2022 | 1.568 | 1.625 | 1.550 | 1.565 | 170,935 | +0.00(+0.00%) |
May 18, 2022 | 1.700 | 1.724 | 1.530 | 1.565 | 1,433,671 | -0.11(-6.85%) |
May 17, 2022 | 1.689 | 1.789 | 1.640 | 1.680 | 799,157 | -0.01(-0.59%) |
May 16, 2022 | 1.680 | 1.725 | 1.600 | 1.690 | 388,166 | -0.02(-1.11%) |
May 13, 2022 | 1.752 | 1.880 | 1.630 | 1.709 | 1,209,915 | +0.01(+0.47%) |
May 12, 2022 | 1.677 | 2.039 | 1.677 | 1.701 | 1,808,918 | -0.10(-5.60%) |
May 11, 2022 | 2.200 | 2.300 | 1.720 | 1.802 | 2,975,625 | -1.40(-43.69%) |
May 10, 2022 | 3.700 | 4.230 | 3.120 | 3.200 | 2,172,397 | -0.54(-14.48%) |
May 09, 2022 | 3.700 | 4.224 | 3.634 | 3.742 | 1,162,948 | -0.30(-7.33%) |
May 06, 2022 | 4.600 | 4.889 | 3.710 | 4.038 | 2,503,955 | -0.96(-19.24%) |
May 05, 2022 | 4.850 | 5.100 | 4.550 | 5.000 | 2,183,364 | +0.10(+2.04%) |
May 04, 2022 | 4.842 | 5.060 | 4.250 | 4.900 | 2,359,577 | +0.00(+0.00%) |
May 03, 2022 | 4.380 | 5.000 | 4.326 | 4.900 | 2,504,434 | +0.50(+11.36%) |
May 02, 2022 | 4.600 | 4.700 | 3.610 | 4.400 | 2,607,032 | -0.12(-2.57%) |
Apr 29, 2022 | 4.200 | 4.790 | 4.127 | 4.516 | 1,948,670 | +0.22(+5.02%) |
Apr 28, 2022 | 3.971 | 4.450 | 3.750 | 4.300 | 1,718,576 | +0.54(+14.48%) |
Apr 27, 2022 | 3.400 | 3.805 | 3.250 | 3.756 | 1,042,080 | +0.42(+12.49%) |
Apr 26, 2022 | 3.495 | 3.680 | 3.069 | 3.339 | 1,157,921 | +0.04(+1.18%) |
Apr 25, 2022 | 2.719 | 3.500 | 2.620 | 3.300 | 1,305,828 | +0.46(+16.36%) |
Apr 22, 2022 | 2.968 | 3.108 | 2.687 | 2.836 | 286,365 | -0.21(-7.02%) |
Apr 21, 2022 | 2.900 | 3.270 | 2.828 | 3.050 | 668,016 | +0.06(+2.01%) |
Apr 20, 2022 | 2.400 | 3.010 | 2.410 | 2.990 | 1,047,327 | +0.55(+22.29%) |
Apr 19, 2022 | 2.250 | 2.550 | 2.250 | 2.445 | 181,721 | -0.06(-2.20%) |
Apr 18, 2022 | 2.110 | 2.884 | 2.050 | 2.500 | 888,043 | +0.39(+18.48%) |
Apr 14, 2022 | 2.070 | 2.155 | 2.002 | 2.110 | 18,318 | +0.02(+1.10%) |
Apr 13, 2022 | 2.000 | 2.120 | 2.000 | 2.087 | 24,742 | +0.08(+3.83%) |
Apr 12, 2022 | 2.130 | 2.130 | 2.000 | 2.010 | 110,834 | -0.12(-5.77%) |
Apr 11, 2022 | 2.134 | 2.189 | 2.111 | 2.133 | 21,843 | -0.07(-3.05%) |
Apr 08, 2022 | 2.150 | 2.200 | 2.110 | 2.200 | 31,630 | +0.08(+3.53%) |
Apr 07, 2022 | 2.250 | 2.260 | 2.100 | 2.125 | 53,548 | -0.15(-6.47%) |
Apr 06, 2022 | 2.300 | 2.300 | 2.223 | 2.272 | 42,190 | +0.01(+0.31%) |
Apr 05, 2022 | 2.340 | 2.340 | 2.251 | 2.265 | 44,502 | -0.05(-2.37%) |
Apr 04, 2022 | 2.400 | 2.410 | 2.200 | 2.320 | 55,938 | +0.03(+1.31%) |
Apr 01, 2022 | 2.275 | 2.429 | 2.230 | 2.290 | 78,964 | +0.06(+2.88%) |
Mar 31, 2022 | 2.255 | 2.299 | 2.181 | 2.226 | 53,626 | -0.07(-3.22%) |
Mar 30, 2022 | 2.391 | 2.420 | 2.250 | 2.300 | 34,743 | -0.09(-3.81%) |
Mar 29, 2022 | 2.200 | 2.490 | 2.217 | 2.391 | 102,856 | +0.16(+7.32%) |
Mar 28, 2022 | 2.212 | 2.298 | 2.162 | 2.228 | 60,773 | -0.05(-2.28%) |
Mar 25, 2022 | 2.280 | 2.339 | 2.201 | 2.280 | 104,503 | -0.05(-2.06%) |
Mar 24, 2022 | 2.400 | 2.420 | 2.281 | 2.328 | 72,085 | -0.07(-3.00%) |
Mar 23, 2022 | 2.378 | 2.480 | 2.250 | 2.400 | 122,819 | -0.01(-0.58%) |
Mar 22, 2022 | 2.413 | 2.497 | 2.350 | 2.414 | 108,645 | -0.04(-1.71%) |
Mar 21, 2022 | 2.400 | 2.543 | 2.275 | 2.456 | 129,570 | +0.05(+2.04%) |
Mar 18, 2022 | 2.150 | 2.549 | 2.150 | 2.407 | 324,262 | +0.16(+7.22%) |
Mar 17, 2022 | 2.250 | 2.350 | 2.013 | 2.245 | 416,822 | +0.13(+6.15%) |
Mar 16, 2022 | 2.138 | 2.250 | 2.020 | 2.115 | 275,925 | +0.12(+5.75%) |
Mar 15, 2022 | 2.480 | 2.599 | 1.950 | 2.000 | 976,240 | -0.02(-0.89%) |
Mar 14, 2022 | 2.000 | 2.110 | 1.901 | 2.018 | 67,391 | +0.00(+0.10%) |
Mar 11, 2022 | 2.084 | 2.200 | 1.900 | 2.016 | 62,272 | -0.13(-6.15%) |
Mar 10, 2022 | 2.133 | 2.199 | 2.050 | 2.148 | 46,842 | -0.05(-2.32%) |
Mar 09, 2022 | 2.036 | 2.200 | 2.010 | 2.199 | 76,069 | +0.10(+4.76%) |
Mar 08, 2022 | 1.900 | 2.108 | 1.801 | 2.099 | 112,037 | +0.20(+10.47%) |
Mar 07, 2022 | 2.000 | 2.099 | 1.860 | 1.900 | 74,922 | -0.10(-5.00%) |
Mar 04, 2022 | 2.000 | 2.000 | 1.900 | 2.000 | 77,554 | +0.00(+0.15%) |
Mar 03, 2022 | 2.000 | 2.098 | 1.960 | 1.997 | 124,612 | -0.07(-3.53%) |
Mar 02, 2022 | 2.000 | 2.180 | 1.900 | 2.070 | 434,168 | +0.23(+12.56%) |