Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.080 | 2.135 | 2.034 | 2.050 | 253,754 | -0.06(-2.84%) |
May 27, 2022 | 1.980 | 2.120 | 1.950 | 2.110 | 472,387 | +0.12(+6.03%) |
May 26, 2022 | 2.010 | 2.100 | 1.960 | 1.990 | 373,986 | -0.03(-1.49%) |
May 25, 2022 | 2.120 | 2.140 | 1.950 | 2.020 | 350,877 | -0.10(-4.49%) |
May 24, 2022 | 1.980 | 2.120 | 1.850 | 2.115 | 575,633 | -0.03(-1.63%) |
May 23, 2022 | 1.880 | 2.200 | 1.870 | 2.150 | 1,097,829 | +0.24(+12.57%) |
May 20, 2022 | 1.900 | 1.950 | 1.790 | 1.910 | 667,749 | +0.09(+4.95%) |
May 19, 2022 | 1.740 | 1.890 | 1.740 | 1.820 | 537,825 | +0.03(+1.68%) |
May 18, 2022 | 1.750 | 1.830 | 1.720 | 1.790 | 431,940 | +0.00(+0.00%) |
May 17, 2022 | 1.760 | 1.795 | 1.690 | 1.790 | 401,319 | +0.09(+5.29%) |
May 16, 2022 | 1.760 | 1.840 | 1.640 | 1.700 | 421,635 | -0.04(-2.30%) |
May 13, 2022 | 1.580 | 1.780 | 1.560 | 1.740 | 963,220 | +0.14(+8.75%) |
May 12, 2022 | 1.550 | 1.710 | 1.485 | 1.600 | 637,572 | +0.01(+0.63%) |
May 11, 2022 | 1.880 | 1.880 | 1.560 | 1.590 | 1,371,963 | -0.31(-16.32%) |
May 10, 2022 | 2.160 | 2.220 | 1.820 | 1.900 | 3,132,137 | -0.49(-20.50%) |
May 09, 2022 | 2.600 | 2.980 | 2.370 | 2.390 | 84,264,888 | +0.50(+26.46%) |
May 06, 2022 | 1.970 | 1.970 | 1.802 | 1.890 | 275,014 | -0.05(-2.58%) |
May 05, 2022 | 2.020 | 2.040 | 1.920 | 1.940 | 414,401 | -0.15(-7.18%) |
May 04, 2022 | 2.000 | 2.100 | 1.910 | 2.090 | 667,475 | +0.07(+3.47%) |
May 03, 2022 | 2.090 | 2.130 | 1.980 | 2.020 | 604,321 | -0.07(-3.35%) |
May 02, 2022 | 2.030 | 2.090 | 1.980 | 2.090 | 341,551 | +0.08(+3.98%) |
Apr 29, 2022 | 2.000 | 2.170 | 1.990 | 2.010 | 480,193 | -0.04(-1.95%) |
Apr 28, 2022 | 2.060 | 2.180 | 1.970 | 2.050 | 611,712 | +0.06(+3.02%) |
Apr 27, 2022 | 1.980 | 2.050 | 1.960 | 1.990 | 386,200 | -0.02(-1.00%) |
Apr 26, 2022 | 2.210 | 2.210 | 1.980 | 2.010 | 475,096 | -0.14(-6.51%) |
Apr 25, 2022 | 2.170 | 2.220 | 2.100 | 2.150 | 391,699 | -0.05(-2.27%) |
Apr 22, 2022 | 1.980 | 2.260 | 1.955 | 2.200 | 1,652,938 | +0.17(+8.37%) |
Apr 21, 2022 | 2.190 | 2.310 | 1.990 | 2.030 | 1,307,146 | -0.13(-6.02%) |
Apr 20, 2022 | 2.230 | 2.380 | 2.140 | 2.160 | 986,465 | -0.16(-6.90%) |
Apr 19, 2022 | 2.250 | 2.400 | 2.180 | 2.320 | 1,295,903 | +0.07(+3.11%) |
Apr 18, 2022 | 2.280 | 2.314 | 2.180 | 2.250 | 541,998 | -0.03(-1.32%) |
Apr 14, 2022 | 2.380 | 2.408 | 2.240 | 2.280 | 639,128 | -0.13(-5.39%) |
Apr 13, 2022 | 2.560 | 2.570 | 2.410 | 2.410 | 806,133 | -0.10(-3.98%) |
Apr 12, 2022 | 2.840 | 2.850 | 2.490 | 2.510 | 734,304 | -0.20(-7.38%) |
Apr 11, 2022 | 2.870 | 2.870 | 2.680 | 2.710 | 483,226 | -0.15(-5.24%) |
Apr 08, 2022 | 2.930 | 3.010 | 2.760 | 2.860 | 903,885 | -0.03(-1.04%) |
Apr 07, 2022 | 3.090 | 3.130 | 2.840 | 2.890 | 734,807 | -0.18(-5.86%) |
Apr 06, 2022 | 3.270 | 3.294 | 3.030 | 3.070 | 816,250 | -0.32(-9.44%) |
Apr 05, 2022 | 3.700 | 3.800 | 3.320 | 3.390 | 1,945,541 | -0.25(-6.87%) |
Apr 04, 2022 | 3.410 | 3.700 | 3.260 | 3.640 | 3,547,720 | +0.37(+11.31%) |
Apr 01, 2022 | 2.990 | 3.550 | 2.990 | 3.270 | 3,981,276 | +0.30(+10.10%) |
Mar 31, 2022 | 2.960 | 3.045 | 2.910 | 2.970 | 586,151 | +0.01(+0.34%) |
Mar 30, 2022 | 3.120 | 3.287 | 2.960 | 2.960 | 647,461 | -0.17(-5.43%) |
Mar 29, 2022 | 3.240 | 3.350 | 3.050 | 3.130 | 906,051 | -0.16(-4.86%) |
Mar 28, 2022 | 3.450 | 3.500 | 2.910 | 3.290 | 1,432,183 | -0.16(-4.64%) |
Mar 25, 2022 | 3.550 | 3.850 | 3.360 | 3.450 | 2,353,857 | -0.14(-3.90%) |
Mar 24, 2022 | 3.450 | 3.619 | 3.370 | 3.590 | 1,970,975 | +0.03(+0.84%) |
Mar 23, 2022 | 3.250 | 3.630 | 3.170 | 3.560 | 4,712,062 | +0.05(+1.42%) |
Mar 22, 2022 | 2.670 | 4.550 | 2.650 | 3.510 | 31,068,112 | +0.84(+31.46%) |
Mar 21, 2022 | 2.790 | 2.970 | 2.600 | 2.670 | 963,962 | -0.17(-5.99%) |
Mar 18, 2022 | 2.520 | 3.080 | 2.482 | 2.840 | 2,902,572 | +0.22(+8.40%) |
Mar 17, 2022 | 2.220 | 2.640 | 2.220 | 2.620 | 1,105,511 | +0.36(+15.93%) |
Mar 16, 2022 | 2.300 | 2.370 | 2.080 | 2.260 | 1,108,636 | +0.09(+4.15%) |
Mar 15, 2022 | 2.070 | 2.210 | 2.060 | 2.170 | 737,099 | +0.12(+5.85%) |
Mar 14, 2022 | 2.170 | 2.210 | 2.030 | 2.050 | 750,145 | -0.16(-7.24%) |
Mar 11, 2022 | 2.360 | 2.459 | 2.200 | 2.210 | 828,417 | -0.22(-9.05%) |
Mar 10, 2022 | 2.550 | 2.630 | 2.290 | 2.430 | 2,103,346 | -0.37(-13.21%) |
Mar 09, 2022 | 2.350 | 3.280 | 2.200 | 2.800 | 6,937,001 | +0.61(+27.85%) |
Mar 08, 2022 | 2.100 | 2.345 | 2.045 | 2.190 | 1,124,853 | +0.01(+0.46%) |
Mar 07, 2022 | 2.200 | 2.250 | 2.110 | 2.180 | 639,273 | -0.04(-1.80%) |
Mar 04, 2022 | 2.340 | 2.340 | 2.140 | 2.220 | 516,839 | -0.07(-3.06%) |
Mar 03, 2022 | 2.540 | 2.540 | 2.250 | 2.290 | 466,580 | -0.17(-6.91%) |
Mar 02, 2022 | 2.380 | 2.600 | 2.310 | 2.460 | 754,659 | +0.08(+3.36%) |