Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.000 | 2.050 | 2.000 | 2.050 | 4,651 | +0.00(+0.00%) |
May 27, 2022 | 1.970 | 2.050 | 1.970 | 2.050 | 7,891 | +0.03(+1.48%) |
May 26, 2022 | 1.960 | 2.065 | 1.960 | 2.020 | 10,470 | +0.01(+0.50%) |
May 25, 2022 | 1.950 | 2.020 | 1.950 | 2.010 | 9,660 | +0.00(+0.00%) |
May 24, 2022 | 1.990 | 2.060 | 1.950 | 2.010 | 21,460 | -0.04(-1.95%) |
May 23, 2022 | 2.120 | 2.120 | 1.980 | 2.050 | 9,992 | +0.08(+4.06%) |
May 20, 2022 | 2.050 | 2.060 | 1.956 | 1.970 | 9,394 | -0.03(-1.75%) |
May 19, 2022 | 2.050 | 2.060 | 2.005 | 2.005 | 10,519 | -0.04(-2.20%) |
May 18, 2022 | 2.050 | 2.100 | 2.050 | 2.050 | 3,172 | -0.04(-1.91%) |
May 17, 2022 | 2.052 | 2.090 | 1.952 | 2.090 | 8,282 | +0.05(+2.45%) |
May 16, 2022 | 2.050 | 2.100 | 1.990 | 2.040 | 15,072 | -0.01(-0.49%) |
May 13, 2022 | 2.080 | 2.090 | 2.011 | 2.050 | 12,672 | +0.05(+2.50%) |
May 12, 2022 | 1.990 | 2.090 | 1.920 | 2.000 | 18,489 | -0.04(-1.96%) |
May 11, 2022 | 2.050 | 2.050 | 1.948 | 2.040 | 16,527 | +0.08(+4.08%) |
May 10, 2022 | 1.953 | 1.988 | 1.910 | 1.960 | 14,182 | -0.04(-2.00%) |
May 09, 2022 | 2.000 | 2.000 | 1.810 | 2.000 | 26,283 | -0.05(-2.44%) |
May 06, 2022 | 2.090 | 2.100 | 2.000 | 2.050 | 14,678 | +0.09(+4.59%) |
May 05, 2022 | 2.070 | 2.163 | 1.820 | 1.960 | 91,929 | -0.17(-7.98%) |
May 04, 2022 | 2.180 | 2.200 | 2.120 | 2.130 | 56,451 | -0.05(-2.29%) |
May 03, 2022 | 2.190 | 2.210 | 2.150 | 2.180 | 22,997 | +0.04(+1.87%) |
May 02, 2022 | 2.250 | 2.290 | 2.112 | 2.140 | 38,285 | -0.15(-6.55%) |
Apr 29, 2022 | 2.160 | 2.300 | 2.160 | 2.290 | 78,736 | +0.14(+6.51%) |
Apr 28, 2022 | 2.200 | 2.200 | 2.100 | 2.150 | 8,270 | -0.05(-2.27%) |
Apr 27, 2022 | 2.130 | 2.200 | 2.070 | 2.200 | 19,870 | +0.05(+2.32%) |
Apr 26, 2022 | 2.070 | 2.150 | 2.069 | 2.150 | 4,505 | +0.00(+0.00%) |
Apr 25, 2022 | 2.240 | 2.240 | 2.077 | 2.150 | 18,553 | -0.05(-2.27%) |
Apr 22, 2022 | 2.220 | 2.250 | 2.180 | 2.200 | 61,734 | +0.01(+0.46%) |
Apr 21, 2022 | 2.190 | 2.220 | 2.185 | 2.190 | 49,965 | -0.08(-3.52%) |
Apr 20, 2022 | 2.290 | 2.300 | 2.220 | 2.270 | 42,108 | +0.07(+3.18%) |
Apr 19, 2022 | 2.210 | 2.270 | 2.190 | 2.200 | 79,076 | +0.00(+0.00%) |
Apr 18, 2022 | 2.240 | 2.246 | 2.140 | 2.200 | 41,738 | -0.10(-4.35%) |
Apr 14, 2022 | 2.260 | 2.380 | 2.260 | 2.300 | 55,025 | +0.09(+4.09%) |
Apr 13, 2022 | 2.060 | 2.280 | 2.060 | 2.210 | 71,919 | +0.16(+7.79%) |
Apr 12, 2022 | 2.000 | 2.050 | 1.988 | 2.050 | 20,839 | +0.01(+0.49%) |
Apr 11, 2022 | 1.870 | 2.060 | 1.740 | 2.040 | 54,667 | +0.00(+0.00%) |
Apr 08, 2022 | 2.190 | 2.200 | 2.040 | 2.040 | 75,913 | -0.11(-5.12%) |
Apr 07, 2022 | 2.230 | 2.250 | 2.100 | 2.150 | 105,490 | -0.04(-1.83%) |
Apr 06, 2022 | 2.110 | 2.200 | 2.110 | 2.190 | 40,314 | +0.06(+2.82%) |
Apr 05, 2022 | 2.152 | 2.190 | 2.095 | 2.130 | 46,004 | -0.06(-2.74%) |
Apr 04, 2022 | 2.160 | 2.210 | 2.151 | 2.190 | 10,981 | +0.03(+1.39%) |
Apr 01, 2022 | 2.300 | 2.300 | 2.140 | 2.160 | 80,145 | -0.15(-6.49%) |
Mar 31, 2022 | 2.430 | 2.529 | 2.290 | 2.310 | 41,551 | -0.17(-6.85%) |
Mar 30, 2022 | 2.330 | 2.550 | 2.330 | 2.480 | 84,592 | +0.10(+4.20%) |
Mar 29, 2022 | 2.380 | 2.400 | 2.213 | 2.380 | 43,359 | +0.13(+5.78%) |
Mar 28, 2022 | 2.190 | 2.300 | 2.150 | 2.250 | 120,771 | -0.05(-2.17%) |
Mar 25, 2022 | 2.680 | 2.690 | 2.290 | 2.300 | 168,234 | -0.22(-8.73%) |
Mar 24, 2022 | 3.290 | 3.290 | 2.500 | 2.520 | 340,040 | -0.49(-16.28%) |
Mar 23, 2022 | 3.030 | 3.320 | 2.900 | 3.010 | 214,681 | -0.08(-2.59%) |
Mar 22, 2022 | 3.100 | 3.125 | 2.990 | 3.090 | 172,788 | +0.07(+2.32%) |
Mar 21, 2022 | 2.930 | 3.030 | 2.770 | 3.020 | 94,971 | +0.26(+9.42%) |
Mar 18, 2022 | 2.630 | 3.040 | 2.540 | 2.760 | 451,190 | +0.21(+8.24%) |
Mar 17, 2022 | 2.350 | 2.580 | 2.340 | 2.550 | 95,714 | +0.12(+4.94%) |
Mar 16, 2022 | 2.280 | 2.470 | 2.130 | 2.430 | 86,242 | +0.18(+8.00%) |
Mar 15, 2022 | 2.220 | 2.280 | 2.130 | 2.250 | 76,684 | +0.00(+0.00%) |
Mar 14, 2022 | 2.130 | 2.300 | 2.000 | 2.250 | 65,455 | +0.16(+7.66%) |
Mar 11, 2022 | 2.400 | 2.400 | 1.960 | 2.090 | 133,582 | -0.26(-11.06%) |
Mar 10, 2022 | 2.050 | 2.350 | 1.980 | 2.350 | 120,868 | +0.35(+17.50%) |
Mar 09, 2022 | 1.730 | 2.050 | 1.678 | 2.000 | 222,773 | +0.25(+14.29%) |
Mar 08, 2022 | 1.600 | 1.760 | 1.550 | 1.750 | 53,328 | +0.11(+6.71%) |
Mar 07, 2022 | 1.630 | 1.690 | 1.540 | 1.640 | 22,220 | -0.04(-2.38%) |
Mar 04, 2022 | 1.650 | 1.690 | 1.620 | 1.680 | 54,069 | +0.04(+2.44%) |
Mar 03, 2022 | 1.700 | 1.700 | 1.560 | 1.640 | 65,400 | -0.03(-1.80%) |
Mar 02, 2022 | 1.600 | 1.680 | 1.490 | 1.670 | 52,454 | +0.17(+11.33%) |