Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.230 | 4.230 | 3.930 | 4.170 | 424,254 | -0.19(-4.36%) |
May 30, 2022 | 4.240 | 4.500 | 4.210 | 4.360 | 1,015,559 | +0.01(+0.23%) |
May 27, 2022 | 4.300 | 4.370 | 3.880 | 4.350 | 1,064,678 | +0.12(+2.84%) |
May 26, 2022 | 3.970 | 4.360 | 3.930 | 4.230 | 1,341,047 | +0.29(+7.36%) |
May 25, 2022 | 3.640 | 3.950 | 3.530 | 3.940 | 1,416,023 | +0.49(+14.20%) |
May 24, 2022 | 2.670 | 3.580 | 2.600 | 3.450 | 1,802,311 | +0.95(+38.00%) |
May 20, 2022 | 2.500 | 0 | +0.08(+3.31%) | |||
May 19, 2022 | 2.310 | 2.450 | 2.230 | 2.420 | 166,805 | +0.07(+2.98%) |
May 18, 2022 | 2.500 | 2.500 | 2.220 | 2.350 | 276,093 | -0.21(-8.20%) |
May 17, 2022 | 2.570 | 2.580 | 1.990 | 2.560 | 673,753 | +0.02(+0.79%) |
May 16, 2022 | 2.480 | 2.760 | 2.310 | 2.540 | 821,993 | -0.14(-5.22%) |
May 13, 2022 | 1.920 | 2.680 | 1.920 | 2.680 | 716,729 | +0.80(+42.55%) |
May 12, 2022 | 1.760 | 1.880 | 1.580 | 1.880 | 494,100 | -0.04(-2.08%) |
May 11, 2022 | 2.050 | 2.080 | 1.720 | 1.920 | 610,097 | -0.02(-1.03%) |
May 10, 2022 | 2.060 | 2.220 | 1.860 | 1.940 | 1,201,694 | -0.26(-11.82%) |
May 09, 2022 | 2.620 | 2.640 | 1.840 | 2.200 | 905,620 | -0.46(-17.29%) |
May 06, 2022 | 2.650 | 2.840 | 2.580 | 2.660 | 386,386 | -0.04(-1.48%) |
May 05, 2022 | 2.690 | 2.710 | 2.560 | 2.700 | 505,338 | +0.10(+3.85%) |
May 04, 2022 | 2.470 | 2.740 | 2.460 | 2.600 | 375,729 | +0.14(+5.69%) |
May 03, 2022 | 2.730 | 2.730 | 2.430 | 2.460 | 1,036,045 | -0.18(-6.82%) |
May 02, 2022 | 2.670 | 2.930 | 2.470 | 2.640 | 1,413,796 | +0.05(+1.93%) |
Apr 29, 2022 | 2.200 | 2.600 | 2.190 | 2.590 | 1,105,475 | +0.39(+17.73%) |
Apr 28, 2022 | 1.860 | 2.300 | 1.860 | 2.200 | 1,339,847 | +0.36(+19.57%) |
Apr 27, 2022 | 1.940 | 1.940 | 1.810 | 1.840 | 288,641 | -0.06(-3.16%) |
Apr 26, 2022 | 1.940 | 1.960 | 1.880 | 1.900 | 415,366 | +0.03(+1.60%) |
Apr 25, 2022 | 1.830 | 1.890 | 1.700 | 1.870 | 387,438 | -0.05(-2.60%) |
Apr 22, 2022 | 1.870 | 1.980 | 1.870 | 1.920 | 308,166 | +0.07(+3.78%) |
Apr 21, 2022 | 1.620 | 1.920 | 1.610 | 1.850 | 649,337 | +0.23(+14.20%) |
Apr 20, 2022 | 1.600 | 1.640 | 1.590 | 1.620 | 127,684 | +0.03(+1.89%) |
Apr 19, 2022 | 1.630 | 1.640 | 1.590 | 1.590 | 149,883 | -0.05(-3.05%) |
Apr 18, 2022 | 1.660 | 1.660 | 1.580 | 1.640 | 93,800 | +0.01(+0.61%) |
Apr 14, 2022 | 1.630 | 0 | +0.09(+5.84%) | |||
Apr 13, 2022 | 1.590 | 1.590 | 1.460 | 1.540 | 413,455 | -0.06(-3.75%) |
Apr 12, 2022 | 1.680 | 1.680 | 1.580 | 1.600 | 499,391 | -0.11(-6.43%) |
Apr 11, 2022 | 1.760 | 1.770 | 1.700 | 1.710 | 334,637 | -0.06(-3.39%) |
Apr 08, 2022 | 1.740 | 1.770 | 1.700 | 1.770 | 352,743 | +0.09(+5.36%) |
Apr 07, 2022 | 1.630 | 1.700 | 1.530 | 1.680 | 574,742 | +0.08(+5.00%) |
Apr 06, 2022 | 1.730 | 1.730 | 1.530 | 1.600 | 638,799 | -0.15(-8.57%) |
Apr 05, 2022 | 1.740 | 1.750 | 1.660 | 1.750 | 322,102 | +0.09(+5.42%) |
Apr 04, 2022 | 1.750 | 1.800 | 1.620 | 1.660 | 961,327 | +0.18(+12.16%) |
Apr 01, 2022 | 1.490 | 1.680 | 1.410 | 1.480 | 935,709 | +0.07(+4.96%) |
Mar 31, 2022 | 1.350 | 1.440 | 1.330 | 1.410 | 568,728 | +0.12(+9.30%) |
Mar 30, 2022 | 1.320 | 1.350 | 1.230 | 1.290 | 591,304 | +0.12(+10.26%) |
Mar 29, 2022 | 1.390 | 1.430 | 1.170 | 1.170 | 1,100,638 | -0.23(-16.43%) |
Mar 28, 2022 | 1.350 | 1.550 | 1.340 | 1.400 | 1,642,863 | +0.06(+4.48%) |
Mar 25, 2022 | 1.180 | 1.360 | 1.100 | 1.340 | 872,466 | +0.18(+15.52%) |
Mar 24, 2022 | 1.110 | 1.180 | 1.000 | 1.160 | 1,573,187 | +0.06(+5.45%) |
Mar 23, 2022 | 0.9400 | 1.100 | 0.9400 | 1.100 | 1,336,696 | +0.21(+23.60%) |
Mar 22, 2022 | 0.7500 | 0.8900 | 0.7500 | 0.8900 | 1,451,999 | +0.15(+20.27%) |
Mar 21, 2022 | 0.7400 | 0.7400 | 0.7100 | 0.7400 | 118,289 | +0.01(+1.37%) |
Mar 18, 2022 | 0.7400 | 0.7400 | 0.6900 | 0.7300 | 282,640 | -0.01(-1.35%) |
Mar 17, 2022 | 0.7400 | 0.7500 | 0.7200 | 0.7400 | 361,348 | +0.01(+1.37%) |
Mar 16, 2022 | 0.7600 | 0.7600 | 0.7200 | 0.7300 | 68,325 | -0.01(-1.35%) |
Mar 15, 2022 | 0.7400 | 0.7500 | 0.7000 | 0.7400 | 109,800 | +0.01(+1.37%) |
Mar 14, 2022 | 0.7400 | 0.7700 | 0.7200 | 0.7300 | 249,943 | -0.01(-1.35%) |
Mar 11, 2022 | 0.7400 | 0.7400 | 0.7300 | 0.7400 | 60,818 | +0.01(+1.37%) |
Mar 10, 2022 | 0.7400 | 0.7600 | 0.7200 | 0.7300 | 380,897 | -0.01(-1.35%) |
Mar 09, 2022 | 0.7800 | 0.7800 | 0.7400 | 0.7400 | 269,184 | -0.01(-1.33%) |
Mar 08, 2022 | 0.7300 | 0.7700 | 0.7200 | 0.7500 | 762,363 | +0.04(+5.63%) |
Mar 07, 2022 | 0.8000 | 0.8100 | 0.7000 | 0.7100 | 423,156 | -0.09(-11.25%) |
Mar 04, 2022 | 0.8000 | 0.8200 | 0.7700 | 0.8000 | 1,120,915 | +0.01(+1.27%) |
Mar 03, 2022 | 0.7600 | 0.7900 | 0.7500 | 0.7900 | 652,713 | +0.02(+2.60%) |
Mar 02, 2022 | 0.7500 | 0.7700 | 0.7400 | 0.7700 | 474,588 | +0.03(+4.05%) |