Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.782 | 1.846 | 1.650 | 1.710 | 141,831 | -0.03(-1.72%) |
May 27, 2022 | 1.780 | 1.806 | 1.620 | 1.740 | 95,098 | +0.01(+0.58%) |
May 26, 2022 | 1.590 | 1.740 | 1.497 | 1.730 | 67,464 | +0.17(+10.90%) |
May 25, 2022 | 1.560 | 1.620 | 1.500 | 1.560 | 26,238 | -0.05(-3.11%) |
May 24, 2022 | 1.660 | 1.660 | 1.580 | 1.610 | 26,310 | -0.05(-3.01%) |
May 23, 2022 | 1.630 | 1.670 | 1.570 | 1.660 | 29,236 | +0.05(+3.11%) |
May 20, 2022 | 1.660 | 1.750 | 1.540 | 1.610 | 73,475 | +0.04(+2.55%) |
May 19, 2022 | 1.510 | 1.650 | 1.470 | 1.570 | 164,850 | +0.07(+4.67%) |
May 18, 2022 | 1.540 | 1.565 | 1.500 | 1.500 | 50,592 | -0.04(-2.60%) |
May 17, 2022 | 1.530 | 1.560 | 1.472 | 1.540 | 93,105 | +0.01(+0.65%) |
May 16, 2022 | 1.480 | 1.632 | 1.470 | 1.530 | 174,568 | +0.02(+1.32%) |
May 13, 2022 | 1.460 | 1.650 | 1.450 | 1.510 | 225,485 | +0.08(+5.59%) |
May 12, 2022 | 1.440 | 1.480 | 1.430 | 1.430 | 63,829 | -0.01(-0.69%) |
May 11, 2022 | 1.540 | 1.570 | 1.430 | 1.440 | 145,975 | +0.01(+0.70%) |
May 10, 2022 | 1.750 | 1.750 | 1.390 | 1.430 | 296,839 | -0.34(-19.21%) |
May 09, 2022 | 1.780 | 1.880 | 1.710 | 1.770 | 346,309 | -0.06(-3.28%) |
May 06, 2022 | 1.930 | 1.960 | 1.785 | 1.830 | 319,770 | -0.05(-2.66%) |
May 05, 2022 | 2.030 | 2.032 | 1.800 | 1.880 | 498,311 | -0.13(-6.47%) |
May 04, 2022 | 2.170 | 2.291 | 1.950 | 2.010 | 469,844 | -0.14(-6.51%) |
May 03, 2022 | 2.070 | 2.390 | 2.030 | 2.150 | 528,793 | -0.01(-0.46%) |
May 02, 2022 | 2.430 | 2.630 | 2.040 | 2.160 | 690,993 | -0.42(-16.28%) |
Apr 29, 2022 | 3.020 | 3.550 | 2.400 | 2.580 | 1,809,692 | -0.79(-23.44%) |
Apr 28, 2022 | 3.080 | 3.740 | 2.920 | 3.370 | 3,283,338 | -0.28(-7.67%) |
Apr 27, 2022 | 3.040 | 4.500 | 2.950 | 3.650 | 80,473,168 | +1.94(+113.45%) |
Apr 26, 2022 | 1.810 | 1.910 | 1.710 | 1.710 | 54,855 | -0.12(-6.56%) |
Apr 25, 2022 | 2.000 | 2.000 | 1.800 | 1.830 | 76,127 | -0.16(-7.81%) |
Apr 22, 2022 | 1.950 | 2.000 | 1.950 | 1.985 | 17,755 | +0.03(+1.28%) |
Apr 21, 2022 | 1.965 | 2.128 | 1.750 | 1.960 | 59,312 | +0.01(+0.51%) |
Apr 20, 2022 | 2.130 | 2.130 | 1.830 | 1.950 | 108,419 | +0.04(+2.09%) |
Apr 19, 2022 | 2.020 | 2.050 | 1.690 | 1.910 | 83,858 | +0.01(+0.53%) |
Apr 18, 2022 | 2.020 | 2.140 | 1.830 | 1.900 | 229,811 | -0.16(-7.77%) |
Apr 14, 2022 | 1.970 | 2.180 | 1.920 | 2.060 | 262,157 | +0.07(+3.78%) |
Apr 13, 2022 | 1.880 | 2.034 | 1.870 | 1.985 | 13,471 | +0.08(+3.93%) |
Apr 12, 2022 | 1.900 | 2.090 | 1.830 | 1.910 | 115,718 | +0.02(+1.33%) |
Apr 11, 2022 | 1.839 | 1.949 | 1.839 | 1.885 | 8,874 | -0.03(-1.51%) |
Apr 08, 2022 | 1.910 | 1.920 | 1.840 | 1.914 | 49,018 | +0.05(+2.90%) |
Apr 07, 2022 | 1.940 | 1.940 | 1.810 | 1.860 | 19,260 | -0.03(-1.59%) |
Apr 06, 2022 | 2.020 | 2.020 | 1.820 | 1.890 | 36,309 | -0.14(-6.86%) |
Apr 05, 2022 | 2.140 | 2.140 | 1.850 | 2.029 | 59,602 | -0.07(-3.37%) |
Apr 04, 2022 | 2.140 | 2.140 | 2.050 | 2.100 | 46,789 | -0.02(-0.94%) |
Apr 01, 2022 | 2.180 | 2.180 | 2.044 | 2.120 | 33,699 | -0.09(-4.07%) |
Mar 31, 2022 | 2.360 | 2.360 | 2.120 | 2.210 | 54,019 | -0.00(-0.16%) |
Mar 30, 2022 | 2.280 | 2.340 | 2.180 | 2.213 | 60,818 | -0.02(-0.74%) |
Mar 29, 2022 | 2.240 | 2.270 | 2.180 | 2.230 | 27,246 | +0.00(+0.00%) |
Mar 28, 2022 | 2.580 | 2.580 | 2.110 | 2.230 | 102,765 | -0.26(-10.44%) |
Mar 25, 2022 | 2.510 | 2.800 | 2.280 | 2.490 | 202,059 | +0.04(+1.63%) |
Mar 24, 2022 | 2.580 | 2.700 | 2.421 | 2.450 | 67,336 | -0.12(-4.67%) |
Mar 23, 2022 | 2.610 | 2.730 | 2.520 | 2.570 | 73,111 | -0.11(-4.25%) |
Mar 22, 2022 | 2.870 | 2.940 | 2.540 | 2.684 | 474,831 | +0.12(+4.84%) |
Mar 21, 2022 | 2.490 | 2.590 | 2.390 | 2.560 | 81,879 | +0.03(+1.19%) |
Mar 18, 2022 | 2.480 | 2.570 | 2.400 | 2.530 | 26,461 | +0.03(+1.20%) |
Mar 17, 2022 | 2.240 | 2.500 | 2.240 | 2.500 | 86,788 | +0.20(+8.86%) |
Mar 16, 2022 | 2.290 | 2.425 | 2.200 | 2.296 | 54,332 | -0.00(-0.15%) |
Mar 15, 2022 | 2.580 | 2.580 | 2.240 | 2.300 | 50,240 | -0.06(-2.54%) |
Mar 14, 2022 | 2.420 | 2.500 | 2.310 | 2.360 | 69,911 | -0.23(-8.88%) |
Mar 11, 2022 | 2.650 | 2.715 | 2.390 | 2.590 | 95,960 | -0.21(-7.50%) |
Mar 10, 2022 | 2.860 | 3.040 | 2.550 | 2.800 | 626,606 | +0.18(+6.87%) |
Mar 09, 2022 | 2.700 | 2.960 | 2.460 | 2.620 | 196,279 | -0.45(-14.66%) |
Mar 08, 2022 | 3.760 | 4.200 | 2.760 | 3.070 | 1,349,800 | -0.23(-6.97%) |
Mar 07, 2022 | 3.440 | 4.140 | 3.004 | 3.300 | 1,389,141 | +0.15(+4.76%) |
Mar 04, 2022 | 2.810 | 3.370 | 2.500 | 3.150 | 875,454 | +0.51(+19.32%) |
Mar 03, 2022 | 2.640 | 2.960 | 2.410 | 2.640 | 278,680 | +0.19(+7.76%) |
Mar 02, 2022 | 2.500 | 2.590 | 2.130 | 2.450 | 48,732 | +0.05(+2.08%) |