Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.650 | 1.690 | 1.530 | 1.550 | 7,507,235 | +0.00(+0.00%) |
May 27, 2022 | 1.570 | 1.620 | 1.510 | 1.550 | 5,643,754 | -0.11(-6.63%) |
May 26, 2022 | 1.370 | 1.680 | 1.340 | 1.660 | 7,645,700 | +0.30(+22.06%) |
May 25, 2022 | 1.440 | 1.440 | 1.320 | 1.360 | 4,289,740 | +0.03(+2.26%) |
May 24, 2022 | 1.480 | 1.500 | 1.330 | 1.330 | 3,840,444 | -0.23(-14.74%) |
May 23, 2022 | 1.500 | 1.570 | 1.420 | 1.560 | 5,469,539 | +0.11(+7.59%) |
May 20, 2022 | 1.550 | 1.590 | 1.380 | 1.450 | 2,204,948 | -0.05(-3.33%) |
May 19, 2022 | 1.500 | 1.630 | 1.490 | 1.500 | 5,746,157 | -0.01(-0.66%) |
May 18, 2022 | 1.550 | 1.655 | 1.500 | 1.510 | 1,645,034 | -0.09(-5.63%) |
May 17, 2022 | 1.660 | 1.720 | 1.550 | 1.600 | 3,413,565 | +0.03(+1.91%) |
May 16, 2022 | 1.380 | 1.620 | 1.360 | 1.570 | 5,255,333 | +0.21(+15.44%) |
May 13, 2022 | 1.370 | 1.410 | 1.310 | 1.360 | 3,600,379 | +0.04(+3.03%) |
May 12, 2022 | 1.250 | 1.390 | 1.230 | 1.320 | 4,338,943 | +0.01(+0.76%) |
May 11, 2022 | 1.390 | 1.420 | 1.240 | 1.310 | 4,717,173 | -0.06(-4.38%) |
May 10, 2022 | 1.480 | 1.490 | 1.350 | 1.370 | 2,330,450 | -0.07(-4.86%) |
May 09, 2022 | 1.440 | 1.460 | 1.300 | 1.440 | 5,701,011 | -0.08(-5.26%) |
May 06, 2022 | 1.640 | 1.660 | 1.470 | 1.520 | 4,617,643 | -0.22(-12.64%) |
May 05, 2022 | 1.600 | 1.740 | 1.530 | 1.740 | 4,585,847 | +0.03(+1.75%) |
May 04, 2022 | 1.670 | 1.710 | 1.610 | 1.710 | 3,048,579 | -0.01(-0.58%) |
May 03, 2022 | 1.660 | 1.760 | 1.630 | 1.720 | 4,603,227 | +0.06(+3.61%) |
May 02, 2022 | 1.510 | 1.670 | 1.510 | 1.660 | 3,240,088 | +0.11(+7.10%) |
Apr 29, 2022 | 1.720 | 1.780 | 1.510 | 1.550 | 7,615,755 | -0.02(-1.27%) |
Apr 28, 2022 | 1.590 | 1.610 | 1.530 | 1.570 | 5,049,682 | +0.01(+0.64%) |
Apr 27, 2022 | 1.610 | 1.700 | 1.535 | 1.560 | 5,745,142 | +0.03(+1.96%) |
Apr 26, 2022 | 1.550 | 1.560 | 1.480 | 1.530 | 5,096,725 | +0.01(+0.66%) |
Apr 25, 2022 | 1.460 | 1.550 | 1.440 | 1.520 | 6,320,929 | -0.04(-2.56%) |
Apr 22, 2022 | 1.600 | 1.620 | 1.530 | 1.560 | 6,361,769 | -0.10(-6.02%) |
Apr 21, 2022 | 1.630 | 1.690 | 1.570 | 1.660 | 5,081,033 | +0.01(+0.61%) |
Apr 20, 2022 | 1.830 | 1.830 | 1.640 | 1.650 | 6,288,343 | -0.18(-9.84%) |
Apr 19, 2022 | 1.810 | 1.840 | 1.720 | 1.830 | 5,890,471 | -0.01(-0.54%) |
Apr 18, 2022 | 1.930 | 1.970 | 1.805 | 1.840 | 4,422,550 | -0.13(-6.60%) |
Apr 14, 2022 | 2.130 | 2.150 | 1.930 | 1.970 | 6,730,285 | -0.18(-8.37%) |
Apr 13, 2022 | 2.180 | 2.240 | 2.080 | 2.150 | 15,007,078 | -0.06(-2.71%) |
Apr 12, 2022 | 2.310 | 2.330 | 2.130 | 2.210 | 7,768,366 | -0.02(-0.90%) |
Apr 11, 2022 | 2.320 | 2.380 | 2.160 | 2.230 | 8,245,681 | -0.33(-12.89%) |
Apr 08, 2022 | 2.770 | 2.770 | 2.530 | 2.560 | 4,572,237 | -0.07(-2.66%) |
Apr 07, 2022 | 2.700 | 2.730 | 2.530 | 2.630 | 3,317,046 | -0.22(-7.72%) |
Apr 06, 2022 | 2.660 | 2.850 | 2.530 | 2.850 | 5,848,998 | +0.11(+4.01%) |
Apr 05, 2022 | 2.850 | 2.860 | 2.680 | 2.740 | 3,327,502 | -0.21(-7.12%) |
Apr 04, 2022 | 2.700 | 2.960 | 2.630 | 2.950 | 6,694,888 | +0.41(+16.14%) |
Apr 01, 2022 | 2.745 | 2.805 | 2.490 | 2.540 | 6,157,148 | +0.12(+4.96%) |
Mar 31, 2022 | 2.640 | 2.640 | 2.420 | 2.420 | 3,511,260 | -0.22(-8.33%) |
Mar 30, 2022 | 2.770 | 2.900 | 2.600 | 2.640 | 4,408,699 | -0.25(-8.65%) |
Mar 29, 2022 | 2.700 | 2.890 | 2.600 | 2.890 | 9,771,175 | +0.32(+12.45%) |
Mar 28, 2022 | 2.680 | 2.810 | 2.450 | 2.570 | 4,814,969 | +0.04(+1.58%) |
Mar 25, 2022 | 2.650 | 2.710 | 2.500 | 2.530 | 10,881,041 | -0.30(-10.60%) |
Mar 24, 2022 | 2.870 | 2.900 | 2.661 | 2.830 | 6,980,064 | -0.06(-2.08%) |
Mar 23, 2022 | 2.760 | 3.330 | 2.620 | 2.890 | 11,656,283 | +0.06(+2.12%) |
Mar 22, 2022 | 3.010 | 3.190 | 2.820 | 2.830 | 15,510,698 | +0.23(+8.85%) |
Mar 21, 2022 | 3.000 | 3.240 | 2.580 | 2.600 | 14,683,629 | -0.56(-17.72%) |
Mar 18, 2022 | 2.240 | 3.430 | 2.180 | 3.160 | 34,974,448 | +1.12(+54.90%) |
Mar 17, 2022 | 2.470 | 2.495 | 2.000 | 2.040 | 12,903,269 | -0.54(-20.93%) |
Mar 16, 2022 | 1.910 | 2.740 | 1.820 | 2.580 | 36,643,976 | +1.14(+79.17%) |
Mar 15, 2022 | 1.490 | 1.740 | 1.390 | 1.440 | 12,142,015 | -0.09(-5.88%) |
Mar 14, 2022 | 1.850 | 1.850 | 1.440 | 1.530 | 10,197,805 | -0.58(-27.49%) |
Mar 11, 2022 | 2.470 | 2.500 | 2.100 | 2.110 | 2,306,391 | -0.31(-12.81%) |
Mar 10, 2022 | 2.380 | 2.470 | 2.420 | 2,072,110 | -0.19(-7.28%) | |
Mar 09, 2022 | 2.580 | 2.630 | 2.460 | 2.610 | 1,376,015 | +0.16(+6.53%) |
Mar 08, 2022 | 2.410 | 2.580 | 2.340 | 2.450 | 1,615,208 | +0.04(+1.66%) |
Mar 07, 2022 | 2.500 | 2.575 | 2.380 | 2.410 | 1,653,057 | -0.14(-5.49%) |
Mar 04, 2022 | 2.590 | 2.680 | 2.400 | 2.550 | 2,396,972 | -0.06(-2.30%) |
Mar 03, 2022 | 3.110 | 3.110 | 2.610 | 2.610 | 4,526,048 | -0.45(-14.71%) |
Mar 02, 2022 | 3.240 | 3.240 | 3.025 | 3.060 | 1,553,442 | -0.19(-5.85%) |