Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.160 | 2.270 | 2.090 | 2.230 | 84,238 | +0.06(+2.76%) |
May 27, 2022 | 1.840 | 2.209 | 1.830 | 2.170 | 179,312 | +0.32(+17.30%) |
May 26, 2022 | 1.800 | 1.960 | 1.800 | 1.850 | 134,373 | +0.06(+3.35%) |
May 25, 2022 | 1.790 | 1.877 | 1.745 | 1.790 | 110,030 | -0.02(-1.10%) |
May 24, 2022 | 1.830 | 1.890 | 1.800 | 1.810 | 78,541 | +0.00(+0.00%) |
May 23, 2022 | 1.930 | 1.980 | 1.790 | 1.810 | 203,539 | -0.18(-9.05%) |
May 20, 2022 | 2.230 | 2.230 | 1.950 | 1.990 | 175,790 | -0.15(-7.01%) |
May 19, 2022 | 2.080 | 2.180 | 1.990 | 2.140 | 221,819 | +0.01(+0.47%) |
May 18, 2022 | 2.290 | 2.290 | 2.090 | 2.130 | 111,150 | -0.09(-4.05%) |
May 17, 2022 | 2.170 | 2.320 | 2.080 | 2.220 | 186,279 | +0.07(+3.26%) |
May 16, 2022 | 1.930 | 2.390 | 1.730 | 2.150 | 800,309 | +0.45(+26.47%) |
May 13, 2022 | 1.560 | 1.760 | 1.460 | 1.700 | 624,335 | +0.22(+14.86%) |
May 12, 2022 | 1.650 | 1.967 | 1.405 | 1.480 | 443,534 | -0.45(-23.32%) |
May 11, 2022 | 2.320 | 2.320 | 1.920 | 1.930 | 114,931 | -0.40(-17.17%) |
May 10, 2022 | 2.410 | 2.570 | 2.280 | 2.330 | 123,286 | +0.00(+0.00%) |
May 09, 2022 | 2.450 | 2.450 | 2.220 | 2.330 | 130,502 | -0.08(-3.32%) |
May 06, 2022 | 2.380 | 2.575 | 2.300 | 2.410 | 69,431 | +0.03(+1.26%) |
May 05, 2022 | 2.660 | 2.660 | 2.370 | 2.380 | 133,046 | -0.28(-10.53%) |
May 04, 2022 | 2.740 | 2.740 | 2.430 | 2.660 | 113,928 | -0.08(-2.92%) |
May 03, 2022 | 2.830 | 2.830 | 2.630 | 2.740 | 191,719 | -0.04(-1.44%) |
May 02, 2022 | 2.500 | 2.790 | 2.470 | 2.780 | 132,960 | +0.28(+11.20%) |
Apr 29, 2022 | 2.660 | 2.830 | 2.450 | 2.500 | 151,225 | -0.23(-8.42%) |
Apr 28, 2022 | 2.670 | 2.730 | 2.260 | 2.730 | 369,133 | +0.10(+3.80%) |
Apr 27, 2022 | 2.950 | 2.950 | 2.620 | 2.630 | 244,527 | -0.28(-9.62%) |
Apr 26, 2022 | 3.130 | 3.150 | 2.840 | 2.910 | 262,000 | -0.26(-8.20%) |
Apr 25, 2022 | 3.080 | 3.180 | 3.020 | 3.170 | 364,552 | -0.01(-0.31%) |
Apr 22, 2022 | 4.050 | 4.050 | 3.130 | 3.180 | 688,942 | -1.10(-25.70%) |
Apr 21, 2022 | 3.690 | 4.580 | 3.650 | 4.280 | 796,525 | +0.59(+15.99%) |
Apr 20, 2022 | 3.360 | 3.710 | 3.040 | 3.690 | 449,280 | +0.31(+9.17%) |
Apr 19, 2022 | 3.120 | 4.080 | 3.120 | 3.380 | 1,438,796 | +0.23(+7.30%) |
Apr 18, 2022 | 3.400 | 3.420 | 3.095 | 3.150 | 491,491 | -0.32(-9.22%) |
Apr 14, 2022 | 3.680 | 3.680 | 3.450 | 3.470 | 130,546 | -0.25(-6.72%) |
Apr 13, 2022 | 3.860 | 4.197 | 3.670 | 3.720 | 227,526 | -0.14(-3.63%) |
Apr 12, 2022 | 3.580 | 3.930 | 3.580 | 3.860 | 241,698 | +0.23(+6.34%) |
Apr 11, 2022 | 3.640 | 3.700 | 3.530 | 3.630 | 157,947 | +0.04(+1.11%) |
Apr 08, 2022 | 3.590 | 3.640 | 3.500 | 3.590 | 194,123 | +0.00(+0.00%) |
Apr 07, 2022 | 4.000 | 4.001 | 3.550 | 3.590 | 139,170 | -0.33(-8.42%) |
Apr 06, 2022 | 3.700 | 4.190 | 3.540 | 3.920 | 344,514 | +0.20(+5.38%) |
Apr 05, 2022 | 3.550 | 3.735 | 3.480 | 3.720 | 150,828 | +0.17(+4.79%) |
Apr 04, 2022 | 3.620 | 3.685 | 3.440 | 3.550 | 190,599 | +0.00(+0.00%) |
Apr 01, 2022 | 4.180 | 4.180 | 3.340 | 3.550 | 775,016 | -1.31(-26.95%) |
Mar 31, 2022 | 5.010 | 5.010 | 4.770 | 4.860 | 116,608 | -0.10(-2.02%) |
Mar 30, 2022 | 5.200 | 5.320 | 4.930 | 4.960 | 90,125 | -0.24(-4.62%) |
Mar 29, 2022 | 4.840 | 5.460 | 4.746 | 5.200 | 146,698 | +0.35(+7.22%) |
Mar 28, 2022 | 4.850 | 4.950 | 4.600 | 4.850 | 89,066 | -0.07(-1.42%) |
Mar 25, 2022 | 5.080 | 5.170 | 4.900 | 4.920 | 113,975 | -0.17(-3.34%) |
Mar 24, 2022 | 5.010 | 5.170 | 4.770 | 5.090 | 103,297 | +0.09(+1.80%) |
Mar 23, 2022 | 5.290 | 5.320 | 4.960 | 5.000 | 113,105 | -0.27(-5.12%) |
Mar 22, 2022 | 5.170 | 5.344 | 5.070 | 5.270 | 70,657 | +0.17(+3.33%) |
Mar 21, 2022 | 5.660 | 5.660 | 5.090 | 5.100 | 120,671 | -0.56(-9.89%) |
Mar 18, 2022 | 5.110 | 5.740 | 5.084 | 5.660 | 157,630 | +0.46(+8.85%) |
Mar 17, 2022 | 4.820 | 5.440 | 4.800 | 5.200 | 143,545 | +0.41(+8.56%) |
Mar 16, 2022 | 4.600 | 4.860 | 4.450 | 4.790 | 165,904 | +0.13(+2.79%) |
Mar 15, 2022 | 4.230 | 4.749 | 4.190 | 4.660 | 171,574 | +0.45(+10.69%) |
Mar 14, 2022 | 4.480 | 4.480 | 4.140 | 4.210 | 161,193 | -0.23(-5.18%) |
Mar 11, 2022 | 4.780 | 4.810 | 4.420 | 4.440 | 152,934 | -0.36(-7.50%) |
Mar 10, 2022 | 4.990 | 5.060 | 4.620 | 4.800 | 127,279 | -0.22(-4.38%) |
Mar 09, 2022 | 4.630 | 5.020 | 4.580 | 5.020 | 147,381 | +0.41(+8.89%) |
Mar 08, 2022 | 4.640 | 4.780 | 4.292 | 4.610 | 183,326 | -0.01(-0.22%) |
Mar 07, 2022 | 4.750 | 4.910 | 4.470 | 4.620 | 162,508 | -0.16(-3.35%) |
Mar 04, 2022 | 4.690 | 5.000 | 4.565 | 4.780 | 228,159 | +0.09(+1.92%) |
Mar 03, 2022 | 5.110 | 5.180 | 4.570 | 4.690 | 227,907 | -0.40(-7.86%) |
Mar 02, 2022 | 5.110 | 5.250 | 4.850 | 5.090 | 185,222 | +0.00(+0.00%) |