Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.220 | 2.330 | 2.030 | 2.240 | 2,910,417 | +0.08(+3.70%) |
May 27, 2022 | 2.020 | 2.200 | 2.005 | 2.160 | 1,599,625 | +0.15(+7.46%) |
May 26, 2022 | 1.770 | 2.060 | 1.755 | 2.010 | 1,427,725 | +0.24(+13.56%) |
May 25, 2022 | 1.680 | 1.780 | 1.620 | 1.770 | 1,509,708 | +0.19(+12.03%) |
May 24, 2022 | 1.580 | 1.608 | 1.470 | 1.580 | 1,151,627 | +0.00(+0.00%) |
May 23, 2022 | 1.650 | 1.670 | 1.515 | 1.580 | 1,679,856 | -0.03(-1.86%) |
May 20, 2022 | 1.360 | 1.640 | 1.340 | 1.610 | 4,006,800 | +0.34(+26.77%) |
May 19, 2022 | 1.190 | 1.320 | 1.170 | 1.270 | 1,499,237 | +0.07(+5.83%) |
May 18, 2022 | 1.210 | 1.220 | 1.110 | 1.200 | 1,408,504 | +0.04(+3.45%) |
May 17, 2022 | 1.040 | 1.160 | 1.010 | 1.160 | 1,577,093 | +0.12(+11.54%) |
May 16, 2022 | 1.040 | 1.070 | 1.000 | 1.040 | 1,438,023 | -0.05(-4.59%) |
May 13, 2022 | 1.020 | 1.130 | 1.020 | 1.090 | 1,198,440 | +0.07(+6.86%) |
May 12, 2022 | 1.000 | 1.030 | 0.9102 | 1.020 | 1,858,180 | -0.01(-0.97%) |
May 11, 2022 | 1.030 | 1.090 | 1.020 | 1.030 | 1,266,751 | -0.02(-1.90%) |
May 10, 2022 | 1.290 | 1.290 | 1.020 | 1.050 | 3,019,266 | -0.40(-27.59%) |
May 09, 2022 | 1.520 | 1.520 | 1.405 | 1.450 | 1,607,650 | -0.11(-7.05%) |
May 06, 2022 | 1.590 | 1.605 | 1.510 | 1.560 | 651,909 | -0.07(-4.29%) |
May 05, 2022 | 1.670 | 1.695 | 1.560 | 1.630 | 834,375 | -0.11(-6.32%) |
May 04, 2022 | 1.700 | 1.740 | 1.600 | 1.740 | 1,087,857 | +0.05(+2.96%) |
May 03, 2022 | 1.700 | 1.740 | 1.670 | 1.690 | 579,309 | -0.04(-2.31%) |
May 02, 2022 | 1.630 | 1.750 | 1.611 | 1.730 | 842,680 | +0.09(+5.49%) |
Apr 29, 2022 | 1.680 | 1.710 | 1.630 | 1.640 | 728,069 | -0.06(-3.53%) |
Apr 28, 2022 | 1.680 | 1.750 | 1.620 | 1.700 | 739,831 | +0.03(+1.80%) |
Apr 27, 2022 | 1.610 | 1.690 | 1.610 | 1.670 | 551,575 | +0.04(+2.45%) |
Apr 26, 2022 | 1.710 | 1.730 | 1.620 | 1.630 | 785,456 | -0.11(-6.32%) |
Apr 25, 2022 | 1.680 | 1.790 | 1.680 | 1.740 | 684,468 | +0.03(+1.75%) |
Apr 22, 2022 | 1.680 | 1.740 | 1.630 | 1.710 | 1,136,819 | +0.01(+0.59%) |
Apr 21, 2022 | 1.780 | 1.815 | 1.690 | 1.700 | 505,963 | -0.04(-2.30%) |
Apr 20, 2022 | 1.790 | 1.790 | 1.710 | 1.740 | 764,349 | -0.05(-2.79%) |
Apr 19, 2022 | 1.860 | 1.900 | 1.770 | 1.790 | 1,117,917 | -0.04(-2.19%) |
Apr 18, 2022 | 1.920 | 1.930 | 1.800 | 1.830 | 595,534 | -0.13(-6.63%) |
Apr 14, 2022 | 1.960 | 1.985 | 1.900 | 1.960 | 901,435 | -0.02(-1.01%) |
Apr 13, 2022 | 1.930 | 2.020 | 1.900 | 1.980 | 637,498 | +0.07(+3.66%) |
Apr 12, 2022 | 1.890 | 1.990 | 1.880 | 1.910 | 741,437 | +0.03(+1.60%) |
Apr 11, 2022 | 1.890 | 1.945 | 1.775 | 1.880 | 740,414 | +0.05(+2.73%) |
Apr 08, 2022 | 1.790 | 1.850 | 1.745 | 1.830 | 787,718 | +0.01(+0.55%) |
Apr 07, 2022 | 1.940 | 1.950 | 1.790 | 1.820 | 982,332 | -0.12(-6.19%) |
Apr 06, 2022 | 2.100 | 2.110 | 1.890 | 1.940 | 976,925 | -0.16(-7.62%) |
Apr 05, 2022 | 2.100 | 2.140 | 2.035 | 2.100 | 730,351 | -0.05(-2.33%) |
Apr 04, 2022 | 2.140 | 2.180 | 2.100 | 2.150 | 562,675 | +0.04(+1.90%) |
Apr 01, 2022 | 2.260 | 2.260 | 2.085 | 2.110 | 646,857 | -0.16(-7.05%) |
Mar 31, 2022 | 2.200 | 2.290 | 2.160 | 2.270 | 689,768 | +0.05(+2.25%) |
Mar 30, 2022 | 2.200 | 2.270 | 2.150 | 2.220 | 704,170 | +0.02(+0.91%) |
Mar 29, 2022 | 2.100 | 2.250 | 2.095 | 2.200 | 761,938 | +0.11(+5.26%) |
Mar 28, 2022 | 2.120 | 2.170 | 2.040 | 2.090 | 440,506 | -0.02(-0.95%) |
Mar 25, 2022 | 2.200 | 2.201 | 2.070 | 2.110 | 691,870 | -0.04(-1.86%) |
Mar 24, 2022 | 2.220 | 2.220 | 2.110 | 2.150 | 517,086 | -0.04(-1.83%) |
Mar 23, 2022 | 2.250 | 2.290 | 2.180 | 2.190 | 795,859 | -0.07(-3.10%) |
Mar 22, 2022 | 2.180 | 2.290 | 2.180 | 2.260 | 1,314,727 | +0.08(+3.67%) |
Mar 21, 2022 | 2.180 | 2.240 | 2.140 | 2.180 | 1,576,496 | -0.05(-2.24%) |
Mar 18, 2022 | 2.190 | 2.305 | 2.175 | 2.230 | 1,483,325 | +0.00(+0.00%) |
Mar 17, 2022 | 2.140 | 2.290 | 2.140 | 2.230 | 1,977,182 | +0.02(+0.90%) |
Mar 16, 2022 | 1.990 | 2.215 | 1.990 | 2.210 | 1,933,157 | +0.24(+12.18%) |
Mar 15, 2022 | 1.990 | 2.100 | 1.950 | 1.970 | 739,843 | +0.02(+1.03%) |
Mar 14, 2022 | 2.100 | 2.125 | 1.935 | 1.950 | 836,252 | -0.17(-8.02%) |
Mar 11, 2022 | 2.170 | 2.260 | 2.110 | 2.120 | 1,168,743 | -0.04(-1.85%) |
Mar 10, 2022 | 2.020 | 2.160 | 1.950 | 2.160 | 1,258,863 | +0.12(+5.88%) |
Mar 09, 2022 | 1.980 | 2.160 | 1.980 | 2.040 | 2,165,348 | +0.11(+5.70%) |
Mar 08, 2022 | 1.870 | 2.010 | 1.740 | 1.930 | 1,834,222 | +0.06(+3.21%) |
Mar 07, 2022 | 1.990 | 2.080 | 1.870 | 1.870 | 2,545,315 | -0.08(-4.10%) |
Mar 04, 2022 | 1.940 | 2.040 | 1.900 | 1.950 | 1,234,197 | -0.12(-5.80%) |
Mar 03, 2022 | 2.200 | 2.200 | 2.005 | 2.070 | 1,309,454 | -0.10(-4.61%) |
Mar 02, 2022 | 2.000 | 2.270 | 1.970 | 2.170 | 1,969,244 | +0.23(+11.86%) |