Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 26, 2022 | 1.660 | 0 | +0.08(+5.06%) | |||
May 25, 2022 | 1.590 | 1.780 | 1.550 | 1.580 | 119,986 | -0.06(-3.66%) |
May 24, 2022 | 1.550 | 1.820 | 1.550 | 1.640 | 94,850 | +0.07(+4.46%) |
May 23, 2022 | 1.650 | 1.680 | 1.400 | 1.570 | 31,598 | -0.11(-6.55%) |
May 20, 2022 | 1.820 | 1.820 | 1.680 | 1.680 | 5,059 | -0.16(-8.70%) |
May 19, 2022 | 1.670 | 1.870 | 1.620 | 1.840 | 32,037 | +0.18(+10.84%) |
May 18, 2022 | 1.880 | 1.880 | 1.610 | 1.660 | 20,291 | -0.25(-13.09%) |
May 17, 2022 | 1.700 | 1.940 | 1.650 | 1.910 | 43,031 | +0.29(+17.90%) |
May 16, 2022 | 1.600 | 1.850 | 1.560 | 1.620 | 20,920 | -0.02(-1.22%) |
May 13, 2022 | 1.510 | 1.691 | 1.510 | 1.640 | 18,799 | +0.02(+1.23%) |
May 12, 2022 | 1.480 | 1.680 | 1.400 | 1.620 | 36,542 | +0.10(+6.58%) |
May 11, 2022 | 1.780 | 1.900 | 1.520 | 1.520 | 92,659 | -0.31(-16.94%) |
May 10, 2022 | 1.850 | 1.940 | 1.800 | 1.830 | 35,223 | -0.05(-2.66%) |
May 09, 2022 | 1.910 | 1.990 | 1.810 | 1.880 | 59,551 | -0.06(-3.09%) |
May 06, 2022 | 1.970 | 1.988 | 1.880 | 1.940 | 36,143 | +0.08(+4.30%) |
May 05, 2022 | 2.050 | 2.095 | 1.820 | 1.860 | 27,385 | -0.22(-10.58%) |
May 04, 2022 | 2.120 | 2.120 | 2.010 | 2.080 | 16,051 | +0.01(+0.48%) |
May 03, 2022 | 2.060 | 2.080 | 1.960 | 2.070 | 17,781 | +0.01(+0.49%) |
May 02, 2022 | 1.880 | 2.090 | 1.880 | 2.060 | 11,140 | +0.13(+6.74%) |
Apr 29, 2022 | 2.010 | 2.100 | 1.820 | 1.930 | 57,936 | -0.12(-5.85%) |
Apr 28, 2022 | 2.120 | 2.180 | 2.000 | 2.050 | 25,563 | -0.10(-4.65%) |
Apr 27, 2022 | 2.120 | 2.180 | 2.050 | 2.150 | 16,017 | +0.03(+1.42%) |
Apr 26, 2022 | 2.100 | 2.230 | 2.000 | 2.120 | 54,978 | -0.05(-2.30%) |
Apr 25, 2022 | 2.130 | 2.270 | 2.110 | 2.170 | 19,904 | +0.01(+0.46%) |
Apr 22, 2022 | 2.200 | 2.260 | 2.150 | 2.160 | 31,634 | +0.00(+0.00%) |
Apr 21, 2022 | 2.260 | 2.330 | 2.160 | 2.160 | 27,110 | -0.10(-4.42%) |
Apr 20, 2022 | 2.360 | 2.386 | 2.210 | 2.260 | 36,131 | +0.03(+1.35%) |
Apr 19, 2022 | 2.360 | 2.400 | 2.230 | 2.230 | 44,878 | -0.17(-7.08%) |
Apr 18, 2022 | 2.320 | 2.420 | 2.240 | 2.400 | 45,471 | +0.09(+3.90%) |
Apr 14, 2022 | 2.290 | 2.390 | 2.220 | 2.310 | 39,328 | -0.02(-0.86%) |
Apr 13, 2022 | 2.150 | 2.370 | 2.150 | 2.330 | 146,286 | +0.18(+8.37%) |
Apr 12, 2022 | 2.170 | 2.256 | 2.110 | 2.150 | 83,732 | -0.04(-1.83%) |
Apr 11, 2022 | 2.180 | 2.240 | 2.160 | 2.190 | 114,709 | +0.09(+4.29%) |
Apr 08, 2022 | 2.260 | 2.390 | 2.050 | 2.100 | 235,234 | -0.19(-8.30%) |
Apr 07, 2022 | 2.410 | 2.520 | 2.250 | 2.290 | 257,283 | -0.22(-8.76%) |
Apr 06, 2022 | 2.400 | 2.558 | 2.352 | 2.510 | 357,718 | +0.02(+0.80%) |
Apr 05, 2022 | 2.270 | 2.600 | 2.270 | 2.490 | 704,919 | -0.02(-0.80%) |
Apr 04, 2022 | 2.310 | 2.590 | 2.100 | 2.510 | 2,458,122 | -0.12(-4.56%) |
Apr 01, 2022 | 2.540 | 3.190 | 2.340 | 2.630 | 49,277,964 | +0.70(+36.27%) |
Mar 31, 2022 | 2.163 | 2.163 | 1.860 | 1.930 | 188,218 | -0.19(-8.96%) |
Mar 30, 2022 | 2.230 | 2.255 | 2.100 | 2.120 | 116,880 | -0.12(-5.36%) |
Mar 29, 2022 | 2.230 | 2.330 | 2.230 | 2.240 | 133,884 | +0.00(+0.00%) |
Mar 28, 2022 | 2.300 | 2.380 | 2.180 | 2.240 | 91,816 | -0.14(-5.88%) |
Mar 25, 2022 | 2.690 | 2.691 | 2.350 | 2.380 | 227,101 | -0.29(-10.86%) |
Mar 24, 2022 | 2.520 | 2.720 | 2.520 | 2.670 | 304,001 | +0.04(+1.52%) |
Mar 23, 2022 | 2.410 | 2.630 | 2.360 | 2.630 | 597,650 | +0.08(+3.14%) |
Mar 22, 2022 | 2.320 | 2.600 | 2.230 | 2.550 | 1,490,262 | -0.08(-3.04%) |
Mar 21, 2022 | 3.150 | 3.600 | 2.420 | 2.630 | 40,521,504 | +0.58(+28.29%) |
Mar 18, 2022 | 1.970 | 2.090 | 1.875 | 2.050 | 124,618 | +0.08(+4.01%) |
Mar 17, 2022 | 1.800 | 2.060 | 1.800 | 1.971 | 90,941 | +0.12(+6.54%) |
Mar 16, 2022 | 1.820 | 2.000 | 1.650 | 1.850 | 251,891 | +0.15(+8.82%) |
Mar 15, 2022 | 1.650 | 1.870 | 1.650 | 1.700 | 68,572 | -0.06(-3.41%) |
Mar 14, 2022 | 1.990 | 1.990 | 1.725 | 1.760 | 76,659 | -0.25(-12.44%) |
Mar 11, 2022 | 1.970 | 2.069 | 1.870 | 2.010 | 128,890 | -0.06(-2.69%) |
Mar 10, 2022 | 1.930 | 2.144 | 1.930 | 2.066 | 144,534 | +0.12(+5.93%) |
Mar 09, 2022 | 1.980 | 2.080 | 1.810 | 1.950 | 92,380 | -0.06(-2.99%) |
Mar 08, 2022 | 2.410 | 2.470 | 1.960 | 2.010 | 276,557 | +0.02(+1.01%) |
Mar 07, 2022 | 1.940 | 2.085 | 1.870 | 1.990 | 576,255 | +0.08(+4.19%) |
Mar 04, 2022 | 2.080 | 2.080 | 1.910 | 1.910 | 18,602 | -0.20(-9.48%) |
Mar 03, 2022 | 2.290 | 2.290 | 2.110 | 2.110 | 19,626 | -0.16(-7.05%) |
Mar 02, 2022 | 2.120 | 2.460 | 2.120 | 2.270 | 29,359 | +0.13(+6.07%) |