Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.180 | 2.250 | 2.050 | 2.050 | 50,156 | -0.15(-6.82%) |
May 30, 2022 | 2.290 | 2.290 | 2.160 | 2.200 | 38,028 | -0.09(-3.93%) |
May 27, 2022 | 2.350 | 2.400 | 2.150 | 2.290 | 78,991 | -0.04(-1.72%) |
May 26, 2022 | 2.150 | 2.370 | 2.150 | 2.330 | 148,355 | +0.18(+8.37%) |
May 25, 2022 | 2.160 | 2.220 | 2.100 | 2.150 | 111,140 | +0.00(+0.00%) |
May 24, 2022 | 2.120 | 2.170 | 2.100 | 2.150 | 96,467 | +0.05(+2.38%) |
May 20, 2022 | 2.100 | 0 | -0.06(-2.78%) | |||
May 19, 2022 | 1.900 | 2.180 | 1.900 | 2.160 | 257,373 | +0.24(+12.50%) |
May 18, 2022 | 1.880 | 1.930 | 1.850 | 1.920 | 35,465 | +0.06(+3.23%) |
May 17, 2022 | 1.850 | 1.860 | 1.750 | 1.860 | 14,905 | +0.01(+0.54%) |
May 16, 2022 | 1.880 | 1.880 | 1.850 | 1.850 | 33,016 | +0.03(+1.65%) |
May 13, 2022 | 1.680 | 1.970 | 1.680 | 1.820 | 79,659 | +0.04(+2.25%) |
May 12, 2022 | 1.910 | 1.910 | 1.630 | 1.780 | 84,757 | -0.13(-6.81%) |
May 11, 2022 | 1.750 | 1.910 | 1.730 | 1.910 | 79,767 | +0.20(+11.70%) |
May 10, 2022 | 1.750 | 1.830 | 1.680 | 1.710 | 53,893 | -0.01(-0.58%) |
May 09, 2022 | 1.900 | 1.900 | 1.720 | 1.720 | 17,855 | -0.18(-9.47%) |
May 06, 2022 | 1.870 | 1.940 | 1.850 | 1.900 | 48,173 | +0.00(+0.00%) |
May 05, 2022 | 1.970 | 1.970 | 1.900 | 1.900 | 12,615 | -0.08(-4.04%) |
May 04, 2022 | 1.910 | 1.980 | 1.800 | 1.980 | 107,656 | +0.00(+0.00%) |
May 03, 2022 | 1.950 | 2.020 | 1.940 | 1.980 | 89,326 | +0.10(+5.32%) |
May 02, 2022 | 2.080 | 2.080 | 1.840 | 1.880 | 79,904 | -0.16(-7.84%) |
Apr 29, 2022 | 1.680 | 2.150 | 1.650 | 2.040 | 197,394 | +0.45(+28.30%) |
Apr 28, 2022 | 1.520 | 1.650 | 1.480 | 1.590 | 18,075 | +0.06(+3.92%) |
Apr 27, 2022 | 1.650 | 1.650 | 1.520 | 1.530 | 84,606 | -0.05(-3.16%) |
Apr 26, 2022 | 1.550 | 1.580 | 1.420 | 1.580 | 53,321 | +0.03(+1.94%) |
Apr 25, 2022 | 1.660 | 1.660 | 1.460 | 1.550 | 183,650 | -0.16(-9.36%) |
Apr 22, 2022 | 1.910 | 1.920 | 1.670 | 1.710 | 128,982 | -0.14(-7.57%) |
Apr 21, 2022 | 1.850 | 1.890 | 1.850 | 1.850 | 4,746 | -0.09(-4.64%) |
Apr 20, 2022 | 2.050 | 2.050 | 1.890 | 1.940 | 86,875 | -0.12(-5.83%) |
Apr 19, 2022 | 2.150 | 2.150 | 1.880 | 2.060 | 183,349 | -0.10(-4.63%) |
Apr 18, 2022 | 2.200 | 2.250 | 2.120 | 2.160 | 148,131 | +0.00(+0.00%) |
Apr 14, 2022 | 2.160 | 0 | +0.23(+11.92%) | |||
Apr 13, 2022 | 1.680 | 1.960 | 1.650 | 1.930 | 158,539 | +0.25(+14.88%) |
Apr 12, 2022 | 1.680 | 1.680 | 1.660 | 1.680 | 136,693 | +0.01(+0.60%) |
Apr 11, 2022 | 1.680 | 1.680 | 1.640 | 1.670 | 74,140 | -0.01(-0.60%) |
Apr 08, 2022 | 1.600 | 1.730 | 1.590 | 1.680 | 142,873 | +0.13(+8.39%) |
Apr 07, 2022 | 1.510 | 1.600 | 1.500 | 1.550 | 252,778 | +0.10(+6.90%) |
Apr 06, 2022 | 1.250 | 1.480 | 1.240 | 1.450 | 142,067 | +0.22(+17.89%) |
Apr 05, 2022 | 1.250 | 1.280 | 1.230 | 1.230 | 17,003 | -0.02(-1.60%) |
Apr 04, 2022 | 1.180 | 1.290 | 1.180 | 1.250 | 12,402 | +0.09(+7.76%) |
Apr 01, 2022 | 1.190 | 1.190 | 1.140 | 1.160 | 5,500 | -0.05(-4.13%) |
Mar 31, 2022 | 1.130 | 1.260 | 1.130 | 1.210 | 20,500 | -0.07(-5.47%) |
Mar 30, 2022 | 1.270 | 1.300 | 1.270 | 1.280 | 18,951 | +0.06(+4.92%) |
Mar 29, 2022 | 1.230 | 1.260 | 1.110 | 1.220 | 73,200 | -0.05(-3.94%) |
Mar 28, 2022 | 1.230 | 1.270 | 1.230 | 1.270 | 7,647 | +0.04(+3.25%) |
Mar 25, 2022 | 1.280 | 1.290 | 1.160 | 1.230 | 25,950 | -0.01(-0.81%) |
Mar 24, 2022 | 1.290 | 1.330 | 1.200 | 1.240 | 78,850 | -0.08(-6.06%) |
Mar 23, 2022 | 1.310 | 1.320 | 1.300 | 1.320 | 23,670 | +0.02(+1.54%) |
Mar 22, 2022 | 1.260 | 1.310 | 1.260 | 1.300 | 17,771 | +0.00(+0.00%) |
Mar 21, 2022 | 1.390 | 1.390 | 1.280 | 1.300 | 29,881 | -0.12(-8.45%) |
Mar 18, 2022 | 1.370 | 1.420 | 1.370 | 1.420 | 8,110 | +0.09(+6.77%) |
Mar 17, 2022 | 1.280 | 1.340 | 1.280 | 1.330 | 21,057 | +0.05(+3.91%) |
Mar 16, 2022 | 1.310 | 1.320 | 1.250 | 1.280 | 27,150 | +0.02(+1.59%) |
Mar 15, 2022 | 1.350 | 1.350 | 1.250 | 1.260 | 36,847 | -0.02(-1.56%) |
Mar 14, 2022 | 1.450 | 1.450 | 1.280 | 1.280 | 28,950 | -0.17(-11.72%) |
Mar 11, 2022 | 1.450 | 1.510 | 1.320 | 1.450 | 49,207 | -0.06(-3.97%) |
Mar 10, 2022 | 1.440 | 1.520 | 1.420 | 1.510 | 207,332 | +0.09(+6.34%) |
Mar 09, 2022 | 1.480 | 1.500 | 1.340 | 1.420 | 81,991 | -0.01(-0.70%) |
Mar 08, 2022 | 1.340 | 1.490 | 1.340 | 1.430 | 518,893 | +0.18(+14.40%) |
Mar 07, 2022 | 1.290 | 1.290 | 1.180 | 1.250 | 70,366 | +0.04(+3.31%) |
Mar 04, 2022 | 1.130 | 1.260 | 1.130 | 1.210 | 118,472 | +0.10(+9.01%) |
Mar 03, 2022 | 1.080 | 1.130 | 1.080 | 1.110 | 31,825 | +0.03(+2.78%) |
Mar 02, 2022 | 1.030 | 1.130 | 1.020 | 1.080 | 16,300 | +0.04(+3.85%) |