Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.650 | 1.670 | 1.530 | 1.580 | 4,126,434 | -0.11(-6.51%) |
May 30, 2022 | 1.600 | 1.700 | 1.600 | 1.690 | 1,705,517 | +0.11(+6.96%) |
May 27, 2022 | 1.590 | 1.590 | 1.540 | 1.580 | 2,139,403 | +0.05(+3.27%) |
May 26, 2022 | 1.480 | 1.550 | 1.460 | 1.530 | 2,558,493 | +0.08(+5.52%) |
May 25, 2022 | 1.430 | 1.480 | 1.420 | 1.450 | 1,321,941 | +0.03(+2.11%) |
May 24, 2022 | 1.430 | 1.450 | 1.400 | 1.420 | 1,271,817 | -0.01(-0.70%) |
May 20, 2022 | 1.430 | 0 | +0.01(+0.70%) | |||
May 19, 2022 | 1.390 | 1.460 | 1.380 | 1.420 | 2,441,144 | +0.01(+0.71%) |
May 18, 2022 | 1.500 | 1.520 | 1.380 | 1.410 | 2,577,990 | -0.11(-7.24%) |
May 17, 2022 | 1.460 | 1.530 | 1.430 | 1.520 | 2,789,272 | +0.11(+7.80%) |
May 16, 2022 | 1.420 | 1.440 | 1.370 | 1.410 | 2,577,078 | +0.00(+0.00%) |
May 13, 2022 | 1.360 | 1.470 | 1.360 | 1.410 | 3,338,552 | +0.10(+7.63%) |
May 12, 2022 | 1.320 | 1.400 | 1.280 | 1.310 | 5,085,279 | -0.02(-1.50%) |
May 11, 2022 | 1.420 | 1.460 | 1.320 | 1.330 | 4,190,216 | -0.07(-5.00%) |
May 10, 2022 | 1.400 | 1.460 | 1.350 | 1.400 | 5,399,831 | +0.05(+3.70%) |
May 09, 2022 | 1.460 | 1.480 | 1.350 | 1.350 | 6,854,551 | -0.19(-12.34%) |
May 06, 2022 | 1.560 | 1.580 | 1.480 | 1.540 | 6,864,145 | -0.04(-2.53%) |
May 05, 2022 | 1.740 | 1.760 | 1.560 | 1.580 | 5,405,492 | -0.13(-7.60%) |
May 04, 2022 | 1.660 | 1.720 | 1.600 | 1.710 | 2,854,307 | +0.07(+4.27%) |
May 03, 2022 | 1.620 | 1.680 | 1.620 | 1.640 | 2,837,807 | +0.01(+0.61%) |
May 02, 2022 | 1.620 | 1.660 | 1.580 | 1.630 | 2,910,987 | -0.03(-1.81%) |
Apr 29, 2022 | 1.770 | 1.800 | 1.660 | 1.660 | 3,059,574 | -0.09(-5.14%) |
Apr 28, 2022 | 1.690 | 1.750 | 1.610 | 1.750 | 3,688,473 | +0.07(+4.17%) |
Apr 27, 2022 | 1.700 | 1.750 | 1.660 | 1.680 | 3,262,865 | -0.01(-0.59%) |
Apr 26, 2022 | 1.780 | 1.790 | 1.660 | 1.690 | 3,493,236 | -0.06(-3.43%) |
Apr 25, 2022 | 1.740 | 1.770 | 1.660 | 1.750 | 5,102,759 | -0.05(-2.78%) |
Apr 22, 2022 | 1.890 | 1.920 | 1.760 | 1.800 | 5,048,802 | -0.08(-4.26%) |
Apr 21, 2022 | 2.070 | 2.080 | 1.880 | 1.880 | 4,425,775 | -0.21(-10.05%) |
Apr 20, 2022 | 2.020 | 2.100 | 1.960 | 2.090 | 3,488,091 | +0.07(+3.47%) |
Apr 19, 2022 | 2.140 | 2.150 | 2.010 | 2.020 | 3,805,999 | -0.13(-6.05%) |
Apr 18, 2022 | 2.220 | 2.220 | 2.120 | 2.150 | 2,194,524 | -0.06(-2.71%) |
Apr 14, 2022 | 2.210 | 0 | -0.03(-1.34%) | |||
Apr 13, 2022 | 2.230 | 2.290 | 2.210 | 2.240 | 4,193,460 | +0.05(+2.28%) |
Apr 12, 2022 | 2.220 | 2.260 | 2.160 | 2.190 | 3,192,955 | +0.00(+0.00%) |
Apr 11, 2022 | 2.230 | 2.260 | 2.120 | 2.190 | 4,053,115 | -0.02(-0.90%) |
Apr 08, 2022 | 2.280 | 2.300 | 2.190 | 2.210 | 3,133,849 | -0.02(-0.90%) |
Apr 07, 2022 | 2.030 | 2.270 | 2.030 | 2.230 | 8,713,051 | +0.21(+10.40%) |
Apr 06, 2022 | 2.020 | 2.020 | 1.930 | 2.020 | 2,707,163 | +0.02(+1.00%) |
Apr 05, 2022 | 2.070 | 2.190 | 2.000 | 2.000 | 4,414,912 | -0.03(-1.48%) |
Apr 04, 2022 | 2.090 | 2.090 | 2.000 | 2.030 | 2,226,290 | -0.01(-0.49%) |
Apr 01, 2022 | 2.060 | 2.130 | 2.030 | 2.040 | 2,832,042 | +0.00(+0.00%) |
Mar 31, 2022 | 2.060 | 2.140 | 2.000 | 2.040 | 3,320,472 | +0.00(+0.00%) |
Mar 30, 2022 | 2.060 | 2.160 | 2.020 | 2.040 | 3,953,306 | -0.02(-0.97%) |
Mar 29, 2022 | 1.930 | 2.060 | 1.850 | 2.060 | 3,844,197 | +0.12(+6.19%) |
Mar 28, 2022 | 2.050 | 2.060 | 1.930 | 1.940 | 2,827,313 | -0.14(-6.73%) |
Mar 25, 2022 | 2.170 | 2.170 | 2.050 | 2.080 | 3,371,131 | -0.09(-4.15%) |
Mar 24, 2022 | 2.110 | 2.190 | 2.060 | 2.170 | 2,744,111 | +0.04(+1.88%) |
Mar 23, 2022 | 2.200 | 2.240 | 2.120 | 2.130 | 3,139,102 | -0.03(-1.39%) |
Mar 22, 2022 | 2.180 | 2.220 | 2.120 | 2.160 | 2,978,358 | +0.01(+0.47%) |
Mar 21, 2022 | 2.100 | 2.240 | 2.100 | 2.150 | 4,207,685 | +0.07(+3.37%) |
Mar 18, 2022 | 2.060 | 2.130 | 2.030 | 2.080 | 3,474,710 | +0.02(+0.97%) |
Mar 17, 2022 | 1.900 | 2.080 | 1.900 | 2.060 | 3,705,245 | +0.19(+10.16%) |
Mar 16, 2022 | 1.930 | 1.970 | 1.800 | 1.870 | 3,137,264 | -0.02(-1.06%) |
Mar 15, 2022 | 1.840 | 1.920 | 1.780 | 1.890 | 3,584,882 | +0.01(+0.53%) |
Mar 14, 2022 | 2.030 | 2.050 | 1.870 | 1.880 | 4,855,760 | -0.21(-10.05%) |
Mar 11, 2022 | 2.220 | 2.230 | 2.070 | 2.090 | 4,541,459 | -0.14(-6.28%) |
Mar 10, 2022 | 2.220 | 2.320 | 2.170 | 2.230 | 6,539,766 | +0.02(+0.90%) |
Mar 09, 2022 | 2.000 | 2.280 | 1.950 | 2.210 | 6,174,185 | +0.17(+8.33%) |
Mar 08, 2022 | 2.000 | 2.140 | 1.930 | 2.040 | 6,268,489 | +0.09(+4.62%) |
Mar 07, 2022 | 1.930 | 2.050 | 1.890 | 1.950 | 4,867,988 | +0.11(+5.98%) |
Mar 04, 2022 | 1.810 | 1.900 | 1.730 | 1.840 | 6,084,658 | -0.08(-4.17%) |
Mar 03, 2022 | 2.030 | 2.040 | 1.900 | 1.920 | 3,944,730 | -0.08(-4.00%) |
Mar 02, 2022 | 1.960 | 2.040 | 1.910 | 2.000 | 4,159,450 | +0.07(+3.63%) |