Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.290 | 2.590 | 2.170 | 2.300 | 428,775 | +0.64(+38.55%) |
May 27, 2022 | 1.730 | 1.760 | 1.600 | 1.660 | 109,529 | -0.07(-4.05%) |
May 26, 2022 | 1.800 | 2.159 | 1.730 | 1.730 | 241,695 | -0.02(-1.14%) |
May 25, 2022 | 1.480 | 1.815 | 1.365 | 1.750 | 172,647 | +0.57(+48.31%) |
May 24, 2022 | 1.190 | 1.220 | 1.180 | 1.180 | 36,818 | -0.07(-5.22%) |
May 23, 2022 | 1.230 | 1.270 | 1.190 | 1.245 | 34,248 | +0.03(+2.05%) |
May 20, 2022 | 1.250 | 1.260 | 1.165 | 1.220 | 39,643 | +0.01(+0.83%) |
May 19, 2022 | 1.210 | 1.250 | 1.180 | 1.210 | 23,618 | +0.03(+2.54%) |
May 18, 2022 | 1.210 | 1.240 | 1.170 | 1.180 | 25,128 | -0.09(-7.09%) |
May 17, 2022 | 1.396 | 1.396 | 1.240 | 1.270 | 33,453 | -0.06(-4.51%) |
May 16, 2022 | 1.240 | 1.338 | 1.211 | 1.330 | 48,921 | +0.13(+10.83%) |
May 13, 2022 | 1.150 | 1.230 | 1.120 | 1.200 | 104,522 | +0.15(+14.29%) |
May 12, 2022 | 1.055 | 1.120 | 1.023 | 1.050 | 58,545 | -0.00(-0.10%) |
May 11, 2022 | 1.120 | 1.140 | 1.010 | 1.051 | 119,581 | -0.01(-0.85%) |
May 10, 2022 | 1.120 | 1.170 | 1.060 | 1.060 | 72,177 | -0.04(-3.64%) |
May 09, 2022 | 1.190 | 1.260 | 1.100 | 1.100 | 137,043 | -0.13(-10.57%) |
May 06, 2022 | 1.230 | 1.260 | 1.190 | 1.230 | 93,289 | -0.01(-0.80%) |
May 05, 2022 | 1.280 | 1.350 | 1.210 | 1.240 | 55,959 | -0.04(-3.34%) |
May 04, 2022 | 1.260 | 1.330 | 1.235 | 1.283 | 45,979 | -0.04(-3.32%) |
May 03, 2022 | 1.350 | 1.365 | 1.310 | 1.327 | 59,742 | -0.02(-1.72%) |
May 02, 2022 | 1.350 | 1.368 | 1.327 | 1.350 | 40,926 | +0.02(+1.50%) |
Apr 29, 2022 | 1.455 | 1.455 | 1.330 | 1.330 | 52,519 | -0.10(-7.01%) |
Apr 28, 2022 | 1.330 | 1.450 | 1.330 | 1.430 | 40,980 | +0.09(+6.73%) |
Apr 27, 2022 | 1.400 | 1.460 | 1.340 | 1.340 | 81,498 | -0.09(-6.29%) |
Apr 26, 2022 | 1.420 | 1.490 | 1.400 | 1.430 | 34,904 | -0.05(-3.38%) |
Apr 25, 2022 | 1.440 | 1.510 | 1.396 | 1.480 | 60,157 | +0.00(+0.00%) |
Apr 22, 2022 | 1.430 | 1.550 | 1.430 | 1.480 | 78,702 | -0.05(-3.24%) |
Apr 21, 2022 | 1.665 | 1.700 | 1.520 | 1.530 | 84,919 | -0.16(-9.50%) |
Apr 20, 2022 | 1.600 | 1.750 | 1.600 | 1.690 | 48,964 | +0.00(+0.00%) |
Apr 19, 2022 | 1.620 | 1.703 | 1.590 | 1.690 | 31,081 | +0.02(+1.50%) |
Apr 18, 2022 | 1.650 | 1.722 | 1.642 | 1.665 | 46,467 | -0.05(-3.20%) |
Apr 14, 2022 | 1.710 | 1.740 | 1.660 | 1.720 | 43,549 | -0.05(-2.82%) |
Apr 13, 2022 | 1.710 | 1.810 | 1.670 | 1.770 | 68,538 | +0.02(+1.14%) |
Apr 12, 2022 | 1.710 | 1.850 | 1.710 | 1.750 | 22,338 | -0.00(-0.03%) |
Apr 11, 2022 | 1.790 | 1.806 | 1.720 | 1.751 | 27,902 | -0.03(-1.65%) |
Apr 08, 2022 | 1.830 | 1.830 | 1.740 | 1.780 | 21,135 | -0.02(-1.11%) |
Apr 07, 2022 | 1.850 | 1.850 | 1.740 | 1.800 | 29,715 | -0.07(-3.74%) |
Apr 06, 2022 | 1.950 | 1.960 | 1.830 | 1.870 | 51,345 | -0.09(-4.39%) |
Apr 05, 2022 | 2.000 | 2.000 | 1.910 | 1.956 | 52,890 | -0.03(-1.72%) |
Apr 04, 2022 | 1.930 | 2.050 | 1.930 | 1.990 | 54,649 | -0.05(-2.45%) |
Apr 01, 2022 | 2.038 | 2.075 | 2.001 | 2.040 | 47,505 | -0.07(-3.32%) |
Mar 31, 2022 | 2.160 | 2.170 | 2.047 | 2.110 | 123,446 | -0.04(-1.86%) |
Mar 30, 2022 | 2.150 | 2.190 | 2.110 | 2.150 | 49,940 | +0.03(+1.42%) |
Mar 29, 2022 | 1.940 | 2.140 | 1.940 | 2.120 | 28,609 | +0.12(+5.99%) |
Mar 28, 2022 | 2.040 | 2.080 | 1.950 | 2.000 | 77,929 | -0.05(-2.52%) |
Mar 25, 2022 | 2.156 | 2.159 | 2.000 | 2.052 | 62,018 | -0.07(-3.21%) |
Mar 24, 2022 | 2.000 | 2.120 | 1.950 | 2.120 | 106,883 | +0.17(+8.72%) |
Mar 23, 2022 | 1.905 | 1.950 | 1.850 | 1.950 | 64,653 | +0.05(+2.63%) |
Mar 22, 2022 | 1.830 | 1.950 | 1.830 | 1.900 | 45,734 | -0.02(-1.04%) |
Mar 21, 2022 | 1.930 | 1.980 | 1.885 | 1.920 | 47,316 | -0.06(-3.03%) |
Mar 18, 2022 | 1.870 | 1.980 | 1.870 | 1.980 | 22,729 | +0.07(+3.66%) |
Mar 17, 2022 | 1.800 | 1.910 | 1.800 | 1.910 | 24,912 | +0.06(+3.24%) |
Mar 16, 2022 | 1.870 | 1.885 | 1.752 | 1.850 | 31,328 | +0.15(+8.80%) |
Mar 15, 2022 | 1.650 | 1.750 | 1.640 | 1.700 | 30,389 | +0.05(+3.06%) |
Mar 14, 2022 | 1.640 | 1.840 | 1.580 | 1.650 | 58,908 | -0.02(-1.20%) |
Mar 11, 2022 | 1.790 | 1.790 | 1.650 | 1.670 | 69,049 | -0.07(-3.75%) |
Mar 10, 2022 | 1.840 | 1.840 | 1.660 | 1.735 | 71,053 | -0.00(-0.29%) |
Mar 09, 2022 | 1.670 | 1.750 | 1.633 | 1.740 | 82,175 | +0.11(+6.75%) |
Mar 08, 2022 | 1.600 | 1.680 | 1.510 | 1.630 | 112,617 | +0.07(+4.49%) |
Mar 07, 2022 | 1.630 | 1.679 | 1.480 | 1.560 | 106,941 | -0.12(-7.14%) |
Mar 04, 2022 | 1.748 | 1.754 | 1.670 | 1.680 | 76,346 | -0.11(-5.92%) |
Mar 03, 2022 | 1.850 | 1.900 | 1.770 | 1.786 | 39,140 | -0.08(-4.51%) |
Mar 02, 2022 | 1.770 | 1.882 | 1.770 | 1.870 | 30,485 | +0.06(+3.31%) |