Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.890 | 2.200 | 1.890 | 2.150 | 48,219 | +0.20(+10.26%) |
May 27, 2022 | 1.800 | 2.000 | 1.780 | 1.950 | 47,633 | +0.10(+5.41%) |
May 26, 2022 | 1.850 | 1.950 | 1.820 | 1.850 | 22,097 | -0.04(-2.12%) |
May 25, 2022 | 1.910 | 1.940 | 1.690 | 1.890 | 39,214 | -0.03(-1.56%) |
May 24, 2022 | 2.050 | 2.235 | 1.900 | 1.920 | 39,236 | -0.25(-11.52%) |
May 23, 2022 | 2.360 | 2.360 | 2.010 | 2.170 | 33,262 | -0.23(-9.58%) |
May 20, 2022 | 2.450 | 2.500 | 2.250 | 2.400 | 35,789 | -0.04(-1.64%) |
May 19, 2022 | 2.450 | 2.530 | 2.400 | 2.440 | 62,094 | -0.14(-5.43%) |
May 18, 2022 | 2.650 | 2.690 | 2.400 | 2.580 | 90,436 | -0.03(-1.15%) |
May 17, 2022 | 2.480 | 2.730 | 2.460 | 2.610 | 19,197 | +0.08(+3.16%) |
May 16, 2022 | 2.590 | 2.670 | 2.486 | 2.530 | 15,250 | -0.07(-2.69%) |
May 13, 2022 | 2.680 | 2.800 | 2.240 | 2.600 | 37,724 | +0.15(+6.12%) |
May 12, 2022 | 2.610 | 2.650 | 2.450 | 2.450 | 16,441 | -0.21(-7.89%) |
May 11, 2022 | 2.640 | 2.790 | 2.600 | 2.660 | 9,017 | +0.12(+4.72%) |
May 10, 2022 | 2.520 | 2.721 | 2.520 | 2.540 | 11,046 | -0.06(-2.31%) |
May 09, 2022 | 2.680 | 2.690 | 2.530 | 2.600 | 18,671 | -0.20(-7.14%) |
May 06, 2022 | 2.910 | 2.910 | 2.700 | 2.800 | 8,916 | -0.18(-6.04%) |
May 05, 2022 | 2.740 | 3.040 | 2.710 | 2.980 | 33,484 | +0.18(+6.43%) |
May 04, 2022 | 2.850 | 3.040 | 2.690 | 2.800 | 12,526 | -0.06(-2.10%) |
May 03, 2022 | 2.810 | 2.971 | 2.660 | 2.860 | 13,276 | -0.02(-0.70%) |
May 02, 2022 | 2.920 | 3.060 | 2.620 | 2.880 | 55,827 | -0.06(-2.04%) |
Apr 29, 2022 | 2.710 | 3.080 | 2.660 | 2.940 | 68,288 | +0.23(+8.49%) |
Apr 28, 2022 | 2.650 | 2.870 | 2.576 | 2.710 | 70,413 | +0.00(+0.00%) |
Apr 27, 2022 | 2.950 | 3.060 | 2.685 | 2.710 | 59,582 | -0.26(-8.76%) |
Apr 26, 2022 | 3.770 | 3.830 | 2.900 | 2.970 | 109,540 | -0.86(-22.45%) |
Apr 25, 2022 | 4.500 | 4.870 | 3.670 | 3.830 | 68,412 | -0.31(-7.49%) |
Apr 22, 2022 | 5.020 | 5.020 | 4.000 | 4.140 | 75,340 | -0.55(-11.73%) |
Apr 21, 2022 | 4.560 | 6.550 | 3.780 | 4.690 | 1,829,867 | -0.33(-6.57%) |
Apr 20, 2022 | 3.780 | 5.030 | 3.400 | 5.020 | 876,313 | +1.98(+65.13%) |
Apr 19, 2022 | 3.100 | 3.100 | 3.010 | 3.040 | 9,819 | -0.08(-2.56%) |
Apr 18, 2022 | 3.130 | 3.130 | 2.960 | 3.120 | 7,713 | -0.01(-0.32%) |
Apr 14, 2022 | 3.250 | 3.250 | 2.829 | 3.130 | 63,153 | -0.12(-3.69%) |
Apr 13, 2022 | 3.230 | 3.250 | 3.110 | 3.250 | 9,571 | +0.00(+0.00%) |
Apr 12, 2022 | 3.155 | 3.250 | 3.155 | 3.250 | 15,158 | +0.16(+5.18%) |
Apr 11, 2022 | 3.260 | 3.260 | 3.090 | 3.090 | 10,835 | -0.15(-4.63%) |
Apr 08, 2022 | 3.250 | 3.250 | 3.130 | 3.240 | 18,409 | +0.12(+3.68%) |
Apr 07, 2022 | 3.500 | 3.500 | 3.030 | 3.125 | 9,580 | +0.08(+2.46%) |
Apr 06, 2022 | 3.150 | 3.150 | 3.030 | 3.050 | 5,546 | -0.04(-1.29%) |
Apr 05, 2022 | 3.060 | 3.260 | 3.000 | 3.090 | 27,647 | -0.16(-4.92%) |
Apr 04, 2022 | 3.140 | 3.302 | 3.081 | 3.250 | 5,262 | +0.10(+3.17%) |
Apr 01, 2022 | 3.040 | 3.240 | 3.040 | 3.150 | 3,116 | -0.02(-0.63%) |
Mar 31, 2022 | 3.170 | 3.340 | 3.040 | 3.170 | 25,754 | -0.06(-1.86%) |
Mar 30, 2022 | 3.520 | 3.700 | 3.125 | 3.230 | 44,035 | -0.33(-9.27%) |
Mar 29, 2022 | 3.970 | 3.970 | 3.440 | 3.560 | 21,094 | +0.10(+2.74%) |
Mar 28, 2022 | 3.580 | 3.580 | 3.370 | 3.465 | 5,247 | +0.03(+1.02%) |
Mar 25, 2022 | 3.500 | 3.560 | 3.350 | 3.430 | 20,159 | -0.07(-2.00%) |
Mar 24, 2022 | 4.000 | 4.000 | 3.380 | 3.500 | 34,135 | +0.16(+4.79%) |
Mar 23, 2022 | 4.100 | 4.100 | 3.340 | 3.340 | 12,102 | -0.35(-9.49%) |
Mar 22, 2022 | 3.900 | 4.220 | 3.690 | 3.690 | 19,181 | -0.14(-3.66%) |
Mar 21, 2022 | 3.980 | 4.020 | 3.750 | 3.830 | 12,488 | -0.17(-4.25%) |
Mar 18, 2022 | 3.550 | 4.240 | 3.360 | 4.000 | 103,336 | +0.47(+13.31%) |
Mar 17, 2022 | 3.070 | 3.694 | 3.070 | 3.530 | 36,218 | +0.55(+18.46%) |
Mar 16, 2022 | 3.280 | 3.280 | 2.980 | 2.980 | 32,008 | -0.24(-7.45%) |
Mar 15, 2022 | 3.410 | 3.460 | 3.050 | 3.220 | 28,808 | -0.25(-7.20%) |
Mar 14, 2022 | 4.136 | 4.231 | 3.410 | 3.470 | 13,826 | -0.61(-14.95%) |
Mar 11, 2022 | 3.700 | 4.405 | 3.600 | 4.080 | 196,575 | +0.48(+13.33%) |
Mar 10, 2022 | 4.010 | 4.200 | 3.510 | 3.600 | 37,867 | -0.50(-12.20%) |
Mar 09, 2022 | 4.440 | 4.910 | 4.100 | 4.100 | 11,724 | +0.04(+0.99%) |
Mar 08, 2022 | 4.100 | 4.448 | 4.020 | 4.060 | 13,030 | -0.06(-1.46%) |
Mar 07, 2022 | 5.000 | 5.000 | 3.950 | 4.120 | 29,745 | -0.43(-9.45%) |
Mar 04, 2022 | 4.250 | 4.670 | 3.950 | 4.550 | 38,266 | +0.66(+16.97%) |
Mar 03, 2022 | 4.130 | 4.160 | 3.890 | 3.890 | 8,766 | -0.24(-5.81%) |
Mar 02, 2022 | 4.045 | 4.250 | 4.020 | 4.130 | 9,583 | +0.11(+2.74%) |