Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.990 | 2.150 | 1.920 | 2.070 | 5,290,913 | +0.08(+4.02%) |
May 27, 2022 | 1.930 | 2.080 | 1.930 | 1.990 | 6,977,553 | +0.11(+5.85%) |
May 26, 2022 | 1.860 | 2.020 | 1.800 | 1.880 | 4,469,091 | +0.03(+1.62%) |
May 25, 2022 | 1.820 | 1.910 | 1.790 | 1.850 | 3,172,783 | +0.03(+1.65%) |
May 24, 2022 | 2.020 | 2.020 | 1.785 | 1.820 | 5,617,489 | -0.26(-12.50%) |
May 23, 2022 | 2.100 | 2.160 | 2.010 | 2.080 | 5,216,824 | -0.05(-2.35%) |
May 20, 2022 | 2.440 | 2.440 | 2.030 | 2.130 | 11,163,996 | -0.22(-9.36%) |
May 19, 2022 | 2.310 | 2.470 | 2.280 | 2.350 | 6,424,807 | +0.00(+0.00%) |
May 18, 2022 | 2.330 | 2.730 | 2.290 | 2.350 | 11,397,370 | -0.04(-1.67%) |
May 17, 2022 | 2.300 | 2.440 | 2.205 | 2.390 | 7,991,776 | +0.12(+5.29%) |
May 16, 2022 | 2.390 | 2.500 | 2.220 | 2.270 | 12,015,608 | -0.18(-7.35%) |
May 13, 2022 | 2.280 | 2.540 | 2.140 | 2.450 | 33,000,816 | +0.23(+10.36%) |
May 12, 2022 | 1.850 | 2.390 | 1.590 | 2.220 | 97,676,680 | +0.71(+47.02%) |
May 11, 2022 | 1.590 | 1.740 | 1.500 | 1.510 | 10,614,851 | -0.16(-9.58%) |
May 10, 2022 | 1.760 | 1.780 | 1.550 | 1.670 | 7,313,739 | -0.11(-6.44%) |
May 09, 2022 | 1.610 | 1.880 | 1.550 | 1.785 | 10,110,916 | -0.12(-6.54%) |
May 06, 2022 | 2.050 | 2.050 | 1.890 | 1.910 | 8,760,979 | -0.17(-8.17%) |
May 05, 2022 | 2.010 | 2.280 | 2.010 | 2.080 | 11,088,459 | -0.01(-0.48%) |
May 04, 2022 | 2.060 | 2.100 | 1.890 | 2.090 | 9,700,874 | +0.04(+2.20%) |
May 03, 2022 | 2.070 | 2.148 | 2.020 | 2.045 | 5,203,742 | -0.04(-1.68%) |
May 02, 2022 | 2.180 | 2.210 | 1.960 | 2.080 | 12,602,019 | -0.10(-4.59%) |
Apr 29, 2022 | 2.180 | 2.380 | 2.180 | 2.180 | 3,422,278 | -0.08(-3.54%) |
Apr 28, 2022 | 2.220 | 2.320 | 2.085 | 2.260 | 4,782,245 | +0.07(+3.20%) |
Apr 27, 2022 | 2.240 | 2.380 | 2.180 | 2.190 | 3,941,191 | -0.06(-2.67%) |
Apr 26, 2022 | 2.390 | 2.395 | 2.180 | 2.250 | 4,915,825 | -0.15(-6.25%) |
Apr 25, 2022 | 2.250 | 2.480 | 2.250 | 2.400 | 5,165,932 | +0.10(+4.35%) |
Apr 22, 2022 | 2.220 | 2.350 | 2.215 | 2.300 | 3,293,288 | +0.07(+3.14%) |
Apr 21, 2022 | 2.380 | 2.485 | 2.220 | 2.230 | 3,876,779 | -0.10(-4.29%) |
Apr 20, 2022 | 2.440 | 2.460 | 2.310 | 2.330 | 3,436,579 | -0.11(-4.51%) |
Apr 19, 2022 | 2.440 | 2.540 | 2.400 | 2.440 | 4,359,014 | +0.01(+0.41%) |
Apr 18, 2022 | 2.500 | 2.510 | 2.350 | 2.430 | 4,218,926 | -0.08(-3.19%) |
Apr 14, 2022 | 2.690 | 2.715 | 2.510 | 2.510 | 4,342,855 | -0.20(-7.38%) |
Apr 13, 2022 | 2.770 | 2.800 | 2.665 | 2.710 | 5,177,824 | -0.06(-2.17%) |
Apr 12, 2022 | 2.880 | 2.990 | 2.720 | 2.770 | 3,460,939 | -0.08(-2.81%) |
Apr 11, 2022 | 2.860 | 2.960 | 2.760 | 2.850 | 3,294,754 | -0.05(-1.72%) |
Apr 08, 2022 | 3.110 | 3.110 | 2.900 | 2.900 | 3,560,104 | -0.22(-6.90%) |
Apr 07, 2022 | 3.130 | 3.180 | 2.990 | 3.115 | 3,563,684 | -0.04(-1.27%) |
Apr 06, 2022 | 3.290 | 3.315 | 3.040 | 3.155 | 4,619,224 | -0.23(-6.66%) |
Apr 05, 2022 | 3.680 | 3.700 | 3.350 | 3.380 | 5,270,589 | -0.31(-8.40%) |
Apr 04, 2022 | 3.230 | 3.790 | 3.230 | 3.690 | 9,071,366 | +0.48(+14.95%) |
Apr 01, 2022 | 3.430 | 3.450 | 3.150 | 3.210 | 4,851,424 | -0.20(-5.87%) |
Mar 31, 2022 | 3.490 | 3.500 | 3.333 | 3.410 | 3,887,195 | -0.09(-2.57%) |
Mar 30, 2022 | 3.440 | 3.640 | 3.360 | 3.500 | 5,245,688 | +0.00(+0.00%) |
Mar 29, 2022 | 3.190 | 3.565 | 3.160 | 3.500 | 7,095,294 | +0.39(+12.54%) |
Mar 28, 2022 | 3.140 | 3.190 | 3.050 | 3.110 | 3,795,647 | -0.01(-0.32%) |
Mar 25, 2022 | 3.240 | 3.250 | 2.870 | 3.120 | 7,421,899 | -0.09(-2.80%) |
Mar 24, 2022 | 3.030 | 3.250 | 2.980 | 3.210 | 5,625,998 | +0.25(+8.45%) |
Mar 23, 2022 | 2.870 | 3.065 | 2.840 | 2.960 | 3,536,465 | +0.03(+1.02%) |
Mar 22, 2022 | 2.780 | 2.990 | 2.740 | 2.930 | 4,578,295 | +0.17(+6.16%) |
Mar 21, 2022 | 2.790 | 2.830 | 2.670 | 2.760 | 4,752,678 | -0.04(-1.43%) |
Mar 18, 2022 | 2.710 | 2.959 | 2.672 | 2.800 | 10,549,798 | +0.10(+3.70%) |
Mar 17, 2022 | 2.300 | 2.735 | 2.300 | 2.700 | 8,987,438 | +0.30(+12.50%) |
Mar 16, 2022 | 2.260 | 2.460 | 2.230 | 2.400 | 8,058,344 | +0.21(+9.59%) |
Mar 15, 2022 | 2.070 | 2.205 | 2.022 | 2.190 | 4,293,474 | +0.14(+6.83%) |
Mar 14, 2022 | 2.150 | 2.170 | 2.040 | 2.050 | 6,270,239 | -0.10(-4.65%) |
Mar 11, 2022 | 2.380 | 2.380 | 2.130 | 2.150 | 4,442,936 | -0.19(-8.12%) |
Mar 10, 2022 | 2.250 | 2.370 | 2.210 | 2.340 | 4,036,948 | -0.01(-0.43%) |
Mar 09, 2022 | 2.230 | 2.430 | 2.210 | 2.350 | 7,689,151 | +0.18(+8.29%) |
Mar 08, 2022 | 2.090 | 2.300 | 1.990 | 2.170 | 9,206,890 | +0.07(+3.33%) |
Mar 07, 2022 | 2.160 | 2.295 | 2.080 | 2.100 | 8,322,909 | -0.08(-3.67%) |
Mar 04, 2022 | 2.250 | 2.310 | 2.130 | 2.180 | 7,170,812 | -0.11(-4.80%) |
Mar 03, 2022 | 2.530 | 2.529 | 2.280 | 2.290 | 7,263,836 | -0.26(-10.20%) |
Mar 02, 2022 | 2.650 | 2.670 | 2.370 | 2.550 | 12,353,602 | -0.14(-5.20%) |