Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.920 | 2.030 | 1.890 | 1.960 | 18,598 | -0.02(-1.01%) |
May 27, 2022 | 1.940 | 2.000 | 1.870 | 1.980 | 37,620 | +0.04(+2.06%) |
May 26, 2022 | 1.920 | 1.965 | 1.860 | 1.940 | 30,809 | +0.04(+2.11%) |
May 25, 2022 | 1.790 | 1.940 | 1.720 | 1.900 | 8,834 | +0.07(+3.83%) |
May 24, 2022 | 1.820 | 1.920 | 1.750 | 1.830 | 6,442 | +0.02(+1.10%) |
May 23, 2022 | 1.920 | 2.101 | 1.778 | 1.810 | 47,445 | -0.11(-5.73%) |
May 20, 2022 | 2.020 | 2.089 | 1.900 | 1.920 | 34,524 | -0.12(-5.88%) |
May 19, 2022 | 2.310 | 2.310 | 2.030 | 2.040 | 26,561 | +0.03(+1.49%) |
May 18, 2022 | 1.940 | 2.230 | 1.770 | 2.010 | 25,095 | +0.01(+0.50%) |
May 17, 2022 | 1.920 | 2.290 | 1.830 | 2.000 | 84,974 | +0.06(+3.09%) |
May 16, 2022 | 1.940 | 2.090 | 1.930 | 1.940 | 21,580 | -0.05(-2.51%) |
May 13, 2022 | 1.850 | 2.080 | 1.800 | 1.990 | 36,347 | +0.20(+11.17%) |
May 12, 2022 | 1.750 | 1.890 | 1.620 | 1.790 | 33,541 | -0.01(-0.56%) |
May 11, 2022 | 1.950 | 2.070 | 1.610 | 1.800 | 59,038 | -0.20(-10.00%) |
May 10, 2022 | 2.000 | 2.160 | 1.950 | 2.000 | 37,763 | -0.01(-0.50%) |
May 09, 2022 | 2.300 | 2.395 | 2.000 | 2.010 | 55,584 | -0.31(-13.36%) |
May 06, 2022 | 2.340 | 2.482 | 2.250 | 2.320 | 69,122 | -0.08(-3.33%) |
May 05, 2022 | 2.350 | 2.460 | 2.340 | 2.400 | 12,771 | +0.00(+0.00%) |
May 04, 2022 | 2.500 | 2.500 | 2.390 | 2.400 | 20,039 | -0.06(-2.44%) |
May 03, 2022 | 2.370 | 2.540 | 2.370 | 2.460 | 21,011 | +0.06(+2.50%) |
May 02, 2022 | 2.510 | 2.530 | 2.250 | 2.400 | 41,644 | -0.10(-4.00%) |
Apr 29, 2022 | 2.440 | 2.520 | 2.320 | 2.500 | 54,607 | +0.06(+2.46%) |
Apr 28, 2022 | 2.510 | 2.725 | 2.310 | 2.440 | 58,821 | -0.10(-3.94%) |
Apr 27, 2022 | 2.540 | 2.650 | 2.530 | 2.540 | 39,836 | -0.14(-5.22%) |
Apr 26, 2022 | 2.760 | 2.760 | 2.642 | 2.680 | 26,543 | +0.02(+0.75%) |
Apr 25, 2022 | 2.540 | 2.980 | 2.540 | 2.660 | 36,861 | +0.13(+5.14%) |
Apr 22, 2022 | 2.660 | 2.770 | 2.530 | 2.530 | 36,256 | -0.12(-4.53%) |
Apr 21, 2022 | 2.700 | 2.980 | 2.650 | 2.650 | 153,575 | -0.11(-3.99%) |
Apr 20, 2022 | 2.770 | 3.000 | 2.670 | 2.760 | 161,289 | +0.09(+3.37%) |
Apr 19, 2022 | 2.520 | 2.900 | 2.450 | 2.670 | 216,692 | +0.06(+2.30%) |
Apr 18, 2022 | 2.820 | 2.820 | 2.580 | 2.610 | 35,572 | -0.27(-9.38%) |
Apr 14, 2022 | 2.590 | 2.940 | 2.559 | 2.880 | 118,292 | +0.24(+9.09%) |
Apr 13, 2022 | 2.570 | 2.660 | 2.430 | 2.640 | 128,815 | +0.03(+1.15%) |
Apr 12, 2022 | 2.700 | 2.760 | 2.490 | 2.610 | 219,715 | -0.02(-0.76%) |
Apr 11, 2022 | 2.910 | 2.910 | 2.510 | 2.630 | 140,315 | -0.29(-9.93%) |
Apr 08, 2022 | 2.950 | 3.190 | 2.750 | 2.920 | 192,694 | +0.02(+0.69%) |
Apr 07, 2022 | 2.590 | 2.960 | 2.500 | 2.900 | 139,990 | +0.25(+9.43%) |
Apr 06, 2022 | 2.800 | 2.805 | 2.600 | 2.650 | 109,955 | -0.16(-5.69%) |
Apr 05, 2022 | 3.210 | 3.390 | 2.570 | 2.810 | 319,586 | -0.45(-13.80%) |
Apr 04, 2022 | 3.390 | 3.550 | 3.040 | 3.260 | 344,405 | -0.20(-5.78%) |
Apr 01, 2022 | 3.600 | 3.690 | 3.250 | 3.460 | 579,604 | -0.30(-7.98%) |
Mar 31, 2022 | 2.600 | 4.400 | 2.500 | 3.760 | 8,033,742 | +1.16(+44.62%) |
Mar 30, 2022 | 2.300 | 2.630 | 2.150 | 2.600 | 91,093 | +0.35(+15.56%) |
Mar 29, 2022 | 2.120 | 2.280 | 1.990 | 2.250 | 73,861 | +0.15(+7.14%) |
Mar 28, 2022 | 1.980 | 2.150 | 1.920 | 2.100 | 36,483 | +0.15(+7.69%) |
Mar 25, 2022 | 2.010 | 2.063 | 1.935 | 1.950 | 26,293 | -0.09(-4.41%) |
Mar 24, 2022 | 2.190 | 2.190 | 1.950 | 2.040 | 55,761 | -0.17(-7.69%) |
Mar 23, 2022 | 2.090 | 2.220 | 2.000 | 2.210 | 74,937 | +0.12(+5.74%) |
Mar 22, 2022 | 1.980 | 2.090 | 1.850 | 2.090 | 71,455 | +0.21(+11.17%) |
Mar 21, 2022 | 2.060 | 2.060 | 1.800 | 1.880 | 57,865 | -0.12(-6.00%) |
Mar 18, 2022 | 1.820 | 2.000 | 1.820 | 2.000 | 115,555 | +0.16(+8.70%) |
Mar 17, 2022 | 1.800 | 1.840 | 1.730 | 1.840 | 150,498 | +0.06(+3.37%) |
Mar 16, 2022 | 1.960 | 1.960 | 1.735 | 1.780 | 64,766 | -0.04(-2.20%) |
Mar 15, 2022 | 1.870 | 1.940 | 1.800 | 1.820 | 132,053 | +0.03(+1.68%) |
Mar 14, 2022 | 1.910 | 2.010 | 1.720 | 1.790 | 108,224 | -0.17(-8.67%) |
Mar 11, 2022 | 2.090 | 2.187 | 1.950 | 1.960 | 118,165 | -0.18(-8.41%) |
Mar 10, 2022 | 2.270 | 2.270 | 2.050 | 2.140 | 73,363 | -0.14(-6.14%) |
Mar 09, 2022 | 2.300 | 2.450 | 2.250 | 2.280 | 61,076 | -0.01(-0.44%) |
Mar 08, 2022 | 2.400 | 2.400 | 2.030 | 2.290 | 181,639 | -0.02(-0.87%) |
Mar 07, 2022 | 2.510 | 2.510 | 2.270 | 2.310 | 86,916 | -0.21(-8.33%) |
Mar 04, 2022 | 2.600 | 2.690 | 2.400 | 2.520 | 104,852 | -0.18(-6.67%) |
Mar 03, 2022 | 2.930 | 3.260 | 2.520 | 2.700 | 159,914 | -0.06(-2.17%) |
Mar 02, 2022 | 4.130 | 4.130 | 2.150 | 2.760 | 670,576 | -1.83(-39.87%) |