Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.140 | 2.180 | 2.034 | 2.120 | 65,211 | +0.13(+6.53%) |
May 27, 2022 | 1.880 | 2.020 | 1.880 | 1.990 | 32,349 | +0.13(+6.99%) |
May 26, 2022 | 1.800 | 1.990 | 1.710 | 1.860 | 36,523 | +0.06(+3.33%) |
May 25, 2022 | 1.790 | 1.940 | 1.730 | 1.800 | 26,515 | +0.01(+0.56%) |
May 24, 2022 | 1.720 | 1.810 | 1.710 | 1.790 | 23,768 | +0.00(+0.00%) |
May 23, 2022 | 1.810 | 1.940 | 1.750 | 1.790 | 41,851 | -0.01(-0.56%) |
May 20, 2022 | 1.920 | 1.980 | 1.800 | 1.800 | 46,477 | -0.07(-3.74%) |
May 19, 2022 | 1.800 | 1.930 | 1.700 | 1.870 | 72,086 | +0.08(+4.47%) |
May 18, 2022 | 1.870 | 1.920 | 1.760 | 1.790 | 62,419 | -0.09(-4.79%) |
May 17, 2022 | 1.850 | 1.970 | 1.840 | 1.880 | 29,263 | +0.06(+3.30%) |
May 16, 2022 | 1.800 | 1.909 | 1.780 | 1.820 | 37,138 | +0.01(+0.55%) |
May 13, 2022 | 1.570 | 1.840 | 1.570 | 1.810 | 61,596 | +0.19(+11.73%) |
May 12, 2022 | 1.530 | 1.700 | 1.475 | 1.620 | 65,508 | +0.10(+6.58%) |
May 11, 2022 | 1.760 | 1.760 | 1.510 | 1.520 | 44,137 | -0.19(-11.11%) |
May 10, 2022 | 1.700 | 1.780 | 1.700 | 1.710 | 52,210 | +0.00(+0.00%) |
May 09, 2022 | 1.940 | 1.940 | 1.700 | 1.710 | 102,509 | -0.22(-11.40%) |
May 06, 2022 | 2.170 | 2.170 | 1.900 | 1.930 | 110,697 | -0.27(-12.27%) |
May 05, 2022 | 2.280 | 2.320 | 2.165 | 2.200 | 55,050 | -0.05(-2.22%) |
May 04, 2022 | 2.480 | 2.480 | 2.200 | 2.250 | 136,149 | -0.32(-12.45%) |
May 03, 2022 | 2.660 | 2.790 | 2.510 | 2.570 | 113,255 | -0.11(-4.10%) |
May 02, 2022 | 2.330 | 2.740 | 2.210 | 2.680 | 145,471 | +0.31(+13.08%) |
Apr 29, 2022 | 2.140 | 2.455 | 2.110 | 2.370 | 199,902 | +0.37(+18.50%) |
Apr 28, 2022 | 1.900 | 2.085 | 1.892 | 2.000 | 76,884 | +0.11(+5.82%) |
Apr 27, 2022 | 1.910 | 1.950 | 1.890 | 1.890 | 61,865 | -0.01(-0.53%) |
Apr 26, 2022 | 1.940 | 1.960 | 1.900 | 1.900 | 79,054 | -0.12(-5.94%) |
Apr 25, 2022 | 1.970 | 2.050 | 1.847 | 2.020 | 111,184 | +0.00(+0.00%) |
Apr 22, 2022 | 1.820 | 2.170 | 1.820 | 2.020 | 93,783 | +0.18(+9.78%) |
Apr 21, 2022 | 2.030 | 2.060 | 1.810 | 1.840 | 142,563 | -0.19(-9.36%) |
Apr 20, 2022 | 1.970 | 2.030 | 1.940 | 2.030 | 68,105 | +0.04(+2.01%) |
Apr 19, 2022 | 1.980 | 2.030 | 1.900 | 1.990 | 55,392 | -0.02(-1.00%) |
Apr 18, 2022 | 2.060 | 2.080 | 1.960 | 2.010 | 65,823 | -0.04(-1.95%) |
Apr 14, 2022 | 1.970 | 2.050 | 1.970 | 2.050 | 64,792 | +0.07(+3.54%) |
Apr 13, 2022 | 2.040 | 2.089 | 1.960 | 1.980 | 100,093 | -0.02(-1.00%) |
Apr 12, 2022 | 2.310 | 2.310 | 1.950 | 2.000 | 354,800 | -0.34(-14.53%) |
Apr 11, 2022 | 2.350 | 2.450 | 2.300 | 2.340 | 122,981 | -0.08(-3.31%) |
Apr 08, 2022 | 2.540 | 2.600 | 2.330 | 2.420 | 91,389 | -0.09(-3.59%) |
Apr 07, 2022 | 2.710 | 2.737 | 2.450 | 2.510 | 89,782 | -0.25(-9.06%) |
Apr 06, 2022 | 2.570 | 2.780 | 2.430 | 2.760 | 152,530 | +0.14(+5.34%) |
Apr 05, 2022 | 2.820 | 2.880 | 2.610 | 2.620 | 110,334 | -0.20(-7.09%) |
Apr 04, 2022 | 2.860 | 2.960 | 2.780 | 2.820 | 169,739 | +0.09(+3.30%) |
Apr 01, 2022 | 2.750 | 2.950 | 2.700 | 2.730 | 167,933 | +0.07(+2.63%) |
Mar 31, 2022 | 2.830 | 2.860 | 2.660 | 2.660 | 163,022 | -0.13(-4.66%) |
Mar 30, 2022 | 2.870 | 3.000 | 2.780 | 2.790 | 138,331 | -0.09(-3.12%) |
Mar 29, 2022 | 2.750 | 3.090 | 2.750 | 2.880 | 132,595 | +0.08(+2.86%) |
Mar 28, 2022 | 3.070 | 3.160 | 2.750 | 2.800 | 212,225 | -0.25(-8.20%) |
Mar 25, 2022 | 3.100 | 3.200 | 2.970 | 3.050 | 255,419 | -0.18(-5.57%) |
Mar 24, 2022 | 3.300 | 3.300 | 3.020 | 3.230 | 207,619 | -0.09(-2.71%) |
Mar 23, 2022 | 3.450 | 3.635 | 3.230 | 3.320 | 313,960 | -0.13(-3.77%) |
Mar 22, 2022 | 2.980 | 3.590 | 2.960 | 3.450 | 579,593 | +0.45(+15.00%) |
Mar 21, 2022 | 3.640 | 3.770 | 2.970 | 3.000 | 527,654 | -0.78(-20.63%) |
Mar 18, 2022 | 3.160 | 3.780 | 3.000 | 3.780 | 622,238 | +0.65(+20.77%) |
Mar 17, 2022 | 2.980 | 3.290 | 2.980 | 3.130 | 553,405 | +0.12(+3.99%) |
Mar 16, 2022 | 2.470 | 3.080 | 2.400 | 3.010 | 748,587 | +0.81(+36.82%) |
Mar 15, 2022 | 2.250 | 2.310 | 2.200 | 2.200 | 219,046 | -0.10(-4.35%) |
Mar 14, 2022 | 2.290 | 2.380 | 2.120 | 2.300 | 565,393 | -0.10(-4.17%) |
Mar 11, 2022 | 2.270 | 2.550 | 2.270 | 2.400 | 718,581 | +0.12(+5.26%) |
Mar 10, 2022 | 2.000 | 2.280 | 2.000 | 2.280 | 564,326 | +0.23(+11.22%) |
Mar 09, 2022 | 1.970 | 2.140 | 1.970 | 2.050 | 1,041,822 | +0.34(+19.88%) |
Mar 08, 2022 | 1.570 | 1.824 | 1.570 | 1.710 | 331,802 | +0.09(+5.56%) |
Mar 07, 2022 | 1.470 | 1.630 | 1.470 | 1.620 | 396,352 | +0.15(+10.20%) |
Mar 04, 2022 | 1.530 | 1.530 | 1.420 | 1.470 | 189,155 | -0.08(-5.16%) |
Mar 03, 2022 | 1.560 | 1.570 | 1.450 | 1.550 | 80,351 | +0.02(+1.31%) |
Mar 02, 2022 | 1.530 | 1.600 | 1.480 | 1.530 | 130,074 | +0.03(+2.00%) |