Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.680 | 1.680 | 1.540 | 1.540 | 9,353 | -0.14(-8.33%) |
May 27, 2022 | 1.620 | 1.702 | 1.620 | 1.680 | 11,300 | -0.04(-2.04%) |
May 26, 2022 | 1.800 | 1.800 | 1.680 | 1.715 | 53,024 | -0.05(-3.11%) |
May 25, 2022 | 1.790 | 1.875 | 1.756 | 1.770 | 28,805 | +0.06(+3.51%) |
May 24, 2022 | 1.946 | 1.946 | 1.699 | 1.710 | 22,448 | -0.14(-7.57%) |
May 23, 2022 | 2.020 | 2.020 | 1.700 | 1.850 | 105,602 | +0.20(+12.35%) |
May 20, 2022 | 1.840 | 1.880 | 1.628 | 1.647 | 17,833 | -0.15(-8.58%) |
May 19, 2022 | 1.605 | 1.850 | 1.541 | 1.801 | 42,438 | +0.15(+9.16%) |
May 18, 2022 | 1.860 | 1.860 | 1.580 | 1.650 | 18,386 | -0.09(-5.17%) |
May 17, 2022 | 1.680 | 1.890 | 1.640 | 1.740 | 30,357 | +0.17(+10.83%) |
May 16, 2022 | 1.500 | 1.626 | 1.490 | 1.570 | 49,070 | +0.07(+4.67%) |
May 13, 2022 | 1.280 | 1.600 | 1.280 | 1.500 | 65,783 | +0.26(+20.97%) |
May 12, 2022 | 1.500 | 1.631 | 1.240 | 1.240 | 82,708 | -0.29(-18.95%) |
May 11, 2022 | 1.950 | 1.998 | 1.510 | 1.530 | 60,046 | -0.42(-21.54%) |
May 10, 2022 | 1.980 | 2.000 | 1.910 | 1.950 | 52,628 | -0.03(-1.52%) |
May 09, 2022 | 2.150 | 2.150 | 1.980 | 1.980 | 49,344 | -0.05(-2.46%) |
May 06, 2022 | 2.010 | 2.100 | 2.010 | 2.030 | 9,330 | +0.02(+1.00%) |
May 05, 2022 | 2.140 | 2.150 | 2.010 | 2.010 | 20,084 | -0.12(-5.63%) |
May 04, 2022 | 2.100 | 2.350 | 2.100 | 2.130 | 57,376 | +0.06(+2.90%) |
May 03, 2022 | 1.980 | 2.250 | 1.960 | 2.070 | 127,705 | +0.03(+1.47%) |
May 02, 2022 | 1.950 | 2.110 | 1.940 | 2.040 | 48,291 | +0.10(+5.18%) |
Apr 29, 2022 | 1.940 | 1.990 | 1.900 | 1.940 | 36,106 | -0.02(-1.05%) |
Apr 28, 2022 | 1.990 | 1.990 | 1.906 | 1.960 | 20,257 | +0.00(+0.00%) |
Apr 27, 2022 | 2.020 | 2.050 | 1.950 | 1.960 | 37,101 | -0.06(-2.97%) |
Apr 26, 2022 | 2.030 | 2.080 | 2.000 | 2.020 | 49,985 | -0.08(-3.81%) |
Apr 25, 2022 | 2.490 | 2.490 | 2.000 | 2.100 | 317,441 | -0.50(-19.23%) |
Apr 22, 2022 | 2.600 | 2.845 | 2.600 | 2.600 | 117,946 | +0.10(+4.00%) |
Apr 21, 2022 | 2.330 | 2.500 | 2.295 | 2.500 | 71,126 | +0.21(+9.08%) |
Apr 20, 2022 | 2.300 | 2.343 | 2.260 | 2.292 | 12,298 | -0.06(-2.47%) |
Apr 19, 2022 | 2.270 | 2.360 | 2.270 | 2.350 | 10,322 | -0.01(-0.38%) |
Apr 18, 2022 | 2.450 | 2.450 | 2.300 | 2.359 | 16,448 | -0.09(-3.71%) |
Apr 14, 2022 | 2.580 | 2.630 | 2.350 | 2.450 | 28,663 | -0.17(-6.48%) |
Apr 13, 2022 | 2.450 | 2.650 | 2.450 | 2.620 | 9,315 | +0.14(+5.64%) |
Apr 12, 2022 | 2.380 | 2.485 | 2.380 | 2.480 | 630 | +0.03(+1.22%) |
Apr 11, 2022 | 2.350 | 2.460 | 2.350 | 2.450 | 13,738 | +0.04(+1.66%) |
Apr 08, 2022 | 2.410 | 2.545 | 2.400 | 2.410 | 37,545 | -0.09(-3.60%) |
Apr 07, 2022 | 2.500 | 2.500 | 2.371 | 2.500 | 25,371 | +0.06(+2.46%) |
Apr 06, 2022 | 2.450 | 2.550 | 2.430 | 2.440 | 23,363 | -0.01(-0.41%) |
Apr 05, 2022 | 2.620 | 2.631 | 2.450 | 2.450 | 25,392 | -0.20(-7.55%) |
Apr 04, 2022 | 2.750 | 2.750 | 2.561 | 2.650 | 26,075 | +0.01(+0.38%) |
Apr 01, 2022 | 2.400 | 2.740 | 2.375 | 2.640 | 66,915 | +0.17(+6.88%) |
Mar 31, 2022 | 2.460 | 2.480 | 2.420 | 2.470 | 5,667 | +0.04(+1.65%) |
Mar 30, 2022 | 2.550 | 2.550 | 2.400 | 2.430 | 13,127 | -0.12(-4.71%) |
Mar 29, 2022 | 2.470 | 2.600 | 2.450 | 2.550 | 24,951 | +0.05(+2.00%) |
Mar 28, 2022 | 2.540 | 2.600 | 2.460 | 2.500 | 12,403 | -0.06(-2.34%) |
Mar 25, 2022 | 2.500 | 2.750 | 2.400 | 2.560 | 10,103 | -0.13(-4.83%) |
Mar 24, 2022 | 2.700 | 2.700 | 2.570 | 2.690 | 24,270 | -0.01(-0.37%) |
Mar 23, 2022 | 2.650 | 2.700 | 2.570 | 2.700 | 12,872 | +0.05(+1.89%) |
Mar 22, 2022 | 2.620 | 2.700 | 2.620 | 2.650 | 12,460 | +0.04(+1.53%) |
Mar 21, 2022 | 2.770 | 2.800 | 2.607 | 2.610 | 40,568 | -0.01(-0.38%) |
Mar 18, 2022 | 2.618 | 2.900 | 2.618 | 2.620 | 16,976 | -0.18(-6.43%) |
Mar 17, 2022 | 2.900 | 2.950 | 2.730 | 2.800 | 16,878 | -0.01(-0.36%) |
Mar 16, 2022 | 2.700 | 2.830 | 2.600 | 2.810 | 3,655 | +0.03(+1.08%) |
Mar 15, 2022 | 2.700 | 2.865 | 2.620 | 2.780 | 4,475 | +0.06(+2.21%) |
Mar 14, 2022 | 2.870 | 2.870 | 2.720 | 2.720 | 13,404 | -0.08(-2.86%) |
Mar 11, 2022 | 2.930 | 2.953 | 2.781 | 2.800 | 16,989 | -0.16(-5.25%) |
Mar 10, 2022 | 2.860 | 2.960 | 2.825 | 2.955 | 25,632 | +0.10(+3.33%) |
Mar 09, 2022 | 2.900 | 2.900 | 2.765 | 2.860 | 24,270 | -0.03(-1.04%) |
Mar 08, 2022 | 2.750 | 2.900 | 2.740 | 2.890 | 31,128 | +0.14(+5.09%) |
Mar 07, 2022 | 2.823 | 2.845 | 2.750 | 2.750 | 19,641 | -0.11(-3.85%) |
Mar 04, 2022 | 2.890 | 2.990 | 2.700 | 2.860 | 27,577 | +0.14(+5.15%) |
Mar 03, 2022 | 2.680 | 2.780 | 2.670 | 2.720 | 13,752 | -0.08(-2.82%) |
Mar 02, 2022 | 2.876 | 2.900 | 2.775 | 2.799 | 3,535 | -0.01(-0.39%) |