Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.003 | 2.034 | 1.994 | 2.021 | 11,946,917 | -0.02(-0.88%) |
May 27, 2022 | 2.039 | 2.048 | 2.030 | 2.039 | 3,733,308 | +0.01(+0.44%) |
May 26, 2022 | 2.003 | 2.048 | 1.994 | 2.030 | 11,048,636 | +0.04(+2.26%) |
May 25, 2022 | 1.958 | 2.003 | 1.949 | 1.985 | 16,365,155 | -0.01(-0.45%) |
May 24, 2022 | 1.976 | 1.994 | 1.953 | 1.994 | 13,403,571 | +0.00(+0.00%) |
May 23, 2022 | 1.958 | 2.012 | 1.949 | 1.994 | 17,079,308 | +0.06(+3.26%) |
May 20, 2022 | 1.949 | 1.949 | 1.886 | 1.931 | 12,184,535 | -0.01(-0.46%) |
May 19, 2022 | 1.904 | 1.958 | 1.904 | 1.940 | 20,239,562 | +0.04(+1.89%) |
May 18, 2022 | 1.922 | 1.949 | 1.904 | 1.904 | 13,416,701 | -0.04(-2.30%) |
May 17, 2022 | 1.940 | 1.958 | 1.931 | 1.949 | 21,489,354 | +0.04(+2.36%) |
May 16, 2022 | 1.886 | 1.922 | 1.877 | 1.904 | 19,514,034 | -0.01(-0.47%) |
May 13, 2022 | 1.868 | 1.922 | 1.868 | 1.913 | 17,161,624 | +0.06(+3.40%) |
May 12, 2022 | 1.832 | 1.868 | 1.806 | 1.850 | 20,863,520 | +0.04(+1.98%) |
May 11, 2022 | 1.859 | 1.895 | 1.805 | 1.814 | 19,196,342 | -0.03(-1.46%) |
May 10, 2022 | 1.868 | 1.877 | 1.814 | 1.841 | 24,922,496 | +0.01(+0.49%) |
May 09, 2022 | 1.859 | 1.868 | 1.832 | 1.832 | 22,867,368 | -0.06(-3.32%) |
May 06, 2022 | 1.904 | 1.913 | 1.868 | 1.895 | 31,583,870 | -0.02(-0.94%) |
May 05, 2022 | 1.967 | 1.967 | 1.895 | 1.913 | 18,960,238 | -0.17(-8.19%) |
May 04, 2022 | 2.048 | 2.098 | 2.021 | 2.084 | 18,240,702 | +0.03(+1.31%) |
May 03, 2022 | 2.057 | 2.075 | 2.048 | 2.057 | 18,023,392 | +0.04(+2.23%) |
May 02, 2022 | 2.003 | 2.012 | 1.967 | 2.012 | 11,959,086 | +0.01(+0.45%) |
Apr 29, 2022 | 2.039 | 2.066 | 2.003 | 2.003 | 21,074,668 | -0.07(-3.46%) |
Apr 28, 2022 | 2.057 | 2.084 | 2.012 | 2.075 | 19,413,454 | +0.02(+0.87%) |
Apr 27, 2022 | 2.030 | 2.075 | 2.006 | 2.057 | 17,681,262 | +0.02(+0.88%) |
Apr 26, 2022 | 2.084 | 2.111 | 2.030 | 2.039 | 19,317,370 | -0.05(-2.57%) |
Apr 25, 2022 | 2.084 | 2.093 | 2.030 | 2.093 | 19,761,832 | +0.01(+0.43%) |
Apr 22, 2022 | 2.111 | 2.111 | 2.066 | 2.084 | 12,407,121 | -0.04(-2.11%) |
Apr 21, 2022 | 2.174 | 2.183 | 2.129 | 2.129 | 9,319,305 | -0.02(-0.84%) |
Apr 20, 2022 | 2.147 | 2.171 | 2.120 | 2.147 | 8,542,580 | +0.04(+2.14%) |
Apr 19, 2022 | 2.084 | 2.111 | 2.075 | 2.102 | 11,235,698 | +0.02(+0.86%) |
Apr 18, 2022 | 2.093 | 2.102 | 2.066 | 2.084 | 5,238,180 | +0.00(+0.00%) |
Apr 14, 2022 | 2.084 | 2.093 | 2.066 | 2.084 | 8,485,496 | +0.02(+0.87%) |
Apr 13, 2022 | 2.021 | 2.066 | 2.021 | 2.066 | 8,936,706 | +0.04(+2.22%) |
Apr 12, 2022 | 2.057 | 2.075 | 2.012 | 2.021 | 13,831,847 | -0.04(-2.17%) |
Apr 11, 2022 | 2.075 | 2.102 | 2.066 | 2.066 | 12,013,482 | +0.01(+0.44%) |
Apr 08, 2022 | 2.057 | 2.066 | 2.039 | 2.057 | 11,241,555 | -0.01(-0.43%) |
Apr 07, 2022 | 2.075 | 2.084 | 2.039 | 2.066 | 18,321,694 | +0.04(+2.04%) |
Apr 06, 2022 | 2.042 | 2.051 | 2.007 | 2.025 | 12,876,362 | -0.04(-2.11%) |
Apr 05, 2022 | 2.077 | 2.086 | 2.051 | 2.068 | 15,275,413 | -0.06(-2.87%) |
Apr 04, 2022 | 2.121 | 2.147 | 2.106 | 2.129 | 11,049,734 | -0.02(-0.81%) |
Apr 01, 2022 | 2.147 | 2.160 | 2.121 | 2.147 | 8,616,492 | +0.04(+2.07%) |
Mar 31, 2022 | 2.138 | 2.147 | 2.094 | 2.103 | 8,416,034 | -0.06(-2.82%) |
Mar 30, 2022 | 2.208 | 2.208 | 2.164 | 2.164 | 9,577,112 | -0.10(-4.62%) |
Mar 29, 2022 | 2.252 | 2.278 | 2.234 | 2.269 | 12,400,980 | +0.04(+1.96%) |
Mar 28, 2022 | 2.217 | 2.225 | 2.173 | 2.225 | 10,951,276 | -0.01(-0.39%) |
Mar 25, 2022 | 2.225 | 2.252 | 2.225 | 2.234 | 12,829,422 | -0.03(-1.16%) |
Mar 24, 2022 | 2.243 | 2.260 | 2.234 | 2.260 | 6,039,717 | +0.02(+0.78%) |
Mar 23, 2022 | 2.260 | 2.278 | 2.234 | 2.243 | 10,323,458 | -0.05(-2.28%) |
Mar 22, 2022 | 2.278 | 2.304 | 2.269 | 2.295 | 10,325,563 | +0.08(+3.54%) |
Mar 21, 2022 | 2.208 | 2.225 | 2.190 | 2.217 | 12,180,079 | -0.03(-1.17%) |
Mar 18, 2022 | 2.190 | 2.243 | 2.164 | 2.243 | 18,729,292 | +0.05(+2.39%) |
Mar 17, 2022 | 2.164 | 2.199 | 2.147 | 2.190 | 12,237,621 | -0.02(-0.79%) |
Mar 16, 2022 | 2.173 | 2.217 | 2.147 | 2.208 | 20,828,690 | +0.07(+3.27%) |
Mar 15, 2022 | 2.147 | 2.164 | 2.103 | 2.138 | 17,775,332 | +0.02(+0.82%) |
Mar 14, 2022 | 2.121 | 2.164 | 2.094 | 2.121 | 18,763,252 | +0.10(+5.19%) |
Mar 11, 2022 | 2.060 | 2.077 | 2.007 | 2.016 | 15,160,164 | -0.01(-0.43%) |
Mar 10, 2022 | 2.033 | 2.060 | 1.998 | 2.025 | 16,012,148 | -0.04(-2.11%) |
Mar 09, 2022 | 2.051 | 2.077 | 2.033 | 2.068 | 22,162,300 | +0.13(+6.76%) |
Mar 08, 2022 | 1.946 | 2.007 | 1.894 | 1.937 | 39,276,712 | +0.10(+5.21%) |
Mar 07, 2022 | 1.911 | 1.925 | 1.824 | 1.841 | 28,269,580 | -0.12(-6.22%) |
Mar 04, 2022 | 1.990 | 1.998 | 1.946 | 1.964 | 27,753,482 | -0.12(-5.86%) |
Mar 03, 2022 | 2.129 | 2.138 | 2.068 | 2.086 | 17,271,170 | -0.03(-1.65%) |
Mar 02, 2022 | 2.103 | 2.138 | 2.094 | 2.121 | 17,111,614 | +0.03(+1.67%) |