Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.000 | 2.250 | 1.860 | 1.980 | 200,937 | -0.09(-4.35%) |
May 27, 2022 | 1.970 | 2.250 | 1.935 | 2.070 | 236,387 | +0.14(+7.25%) |
May 26, 2022 | 1.780 | 1.930 | 1.752 | 1.930 | 174,129 | +0.21(+12.21%) |
May 25, 2022 | 1.450 | 1.720 | 1.432 | 1.720 | 176,592 | +0.26(+17.81%) |
May 24, 2022 | 1.410 | 1.479 | 1.360 | 1.460 | 129,249 | +0.01(+0.69%) |
May 23, 2022 | 1.560 | 1.570 | 1.410 | 1.450 | 156,352 | -0.04(-2.68%) |
May 20, 2022 | 1.660 | 1.660 | 1.447 | 1.490 | 107,414 | -0.11(-6.88%) |
May 19, 2022 | 1.600 | 1.720 | 1.520 | 1.600 | 122,249 | -0.02(-1.23%) |
May 18, 2022 | 1.810 | 1.810 | 1.600 | 1.620 | 130,629 | -0.11(-6.36%) |
May 17, 2022 | 1.530 | 1.740 | 1.508 | 1.730 | 135,676 | +0.24(+16.11%) |
May 16, 2022 | 1.640 | 1.654 | 1.470 | 1.490 | 101,927 | -0.12(-7.45%) |
May 13, 2022 | 1.470 | 1.675 | 1.470 | 1.610 | 100,100 | +0.14(+9.52%) |
May 12, 2022 | 1.410 | 1.620 | 1.400 | 1.470 | 115,406 | +0.02(+1.38%) |
May 11, 2022 | 1.650 | 1.700 | 1.440 | 1.450 | 171,208 | -0.24(-14.20%) |
May 10, 2022 | 1.680 | 1.790 | 1.590 | 1.690 | 226,838 | +0.04(+2.42%) |
May 09, 2022 | 1.570 | 1.660 | 1.510 | 1.650 | 262,853 | +0.06(+3.77%) |
May 06, 2022 | 1.700 | 1.700 | 1.550 | 1.590 | 111,498 | -0.12(-7.02%) |
May 05, 2022 | 1.780 | 1.850 | 1.680 | 1.710 | 146,103 | -0.06(-3.39%) |
May 04, 2022 | 1.740 | 1.800 | 1.600 | 1.770 | 193,848 | +0.07(+4.12%) |
May 03, 2022 | 1.670 | 1.720 | 1.560 | 1.700 | 215,587 | +0.08(+4.94%) |
May 02, 2022 | 1.730 | 1.762 | 1.580 | 1.620 | 250,892 | -0.11(-6.36%) |
Apr 29, 2022 | 1.780 | 1.830 | 1.710 | 1.730 | 156,995 | -0.05(-2.81%) |
Apr 28, 2022 | 2.000 | 2.000 | 1.760 | 1.780 | 273,475 | -0.19(-9.64%) |
Apr 27, 2022 | 2.230 | 2.230 | 1.954 | 1.970 | 368,592 | -0.24(-10.86%) |
Apr 26, 2022 | 2.360 | 2.460 | 2.150 | 2.210 | 198,907 | -0.18(-7.53%) |
Apr 25, 2022 | 2.310 | 2.580 | 2.270 | 2.390 | 379,617 | +0.15(+6.70%) |
Apr 22, 2022 | 2.310 | 2.410 | 2.217 | 2.240 | 113,463 | -0.12(-5.08%) |
Apr 21, 2022 | 2.660 | 2.730 | 2.335 | 2.360 | 223,823 | -0.29(-10.94%) |
Apr 20, 2022 | 2.520 | 2.690 | 2.470 | 2.650 | 163,724 | +0.09(+3.52%) |
Apr 19, 2022 | 2.270 | 2.620 | 2.270 | 2.560 | 300,807 | +0.25(+10.82%) |
Apr 18, 2022 | 2.520 | 2.580 | 2.290 | 2.310 | 137,225 | -0.22(-8.70%) |
Apr 14, 2022 | 2.650 | 2.730 | 2.520 | 2.530 | 114,114 | -0.12(-4.53%) |
Apr 13, 2022 | 2.400 | 2.700 | 2.400 | 2.650 | 180,643 | +0.23(+9.50%) |
Apr 12, 2022 | 2.550 | 2.575 | 2.325 | 2.420 | 379,008 | -0.17(-6.56%) |
Apr 11, 2022 | 2.810 | 2.830 | 2.560 | 2.590 | 200,294 | -0.17(-6.16%) |
Apr 08, 2022 | 2.900 | 2.900 | 2.730 | 2.760 | 118,230 | -0.14(-4.83%) |
Apr 07, 2022 | 2.960 | 3.140 | 2.821 | 2.900 | 214,455 | -0.05(-1.69%) |
Apr 06, 2022 | 2.950 | 3.000 | 2.765 | 2.950 | 145,552 | +0.00(+0.00%) |
Apr 05, 2022 | 2.890 | 3.000 | 2.800 | 2.950 | 147,915 | +0.04(+1.37%) |
Apr 04, 2022 | 2.760 | 2.940 | 2.710 | 2.910 | 175,856 | +0.20(+7.38%) |
Apr 01, 2022 | 2.920 | 2.960 | 2.700 | 2.710 | 160,014 | -0.08(-2.87%) |
Mar 31, 2022 | 2.990 | 2.990 | 2.730 | 2.790 | 265,077 | -0.16(-5.42%) |
Mar 30, 2022 | 3.040 | 3.060 | 2.913 | 2.950 | 260,478 | -0.11(-3.59%) |
Mar 29, 2022 | 3.360 | 3.360 | 3.010 | 3.060 | 194,715 | -0.12(-3.77%) |
Mar 28, 2022 | 3.150 | 3.190 | 2.970 | 3.180 | 185,505 | +0.07(+2.25%) |
Mar 25, 2022 | 3.250 | 3.255 | 3.075 | 3.110 | 85,648 | -0.16(-4.89%) |
Mar 24, 2022 | 3.310 | 3.370 | 3.170 | 3.270 | 143,129 | -0.04(-1.21%) |
Mar 23, 2022 | 3.500 | 3.570 | 3.300 | 3.310 | 136,668 | -0.25(-7.02%) |
Mar 22, 2022 | 3.660 | 3.770 | 3.530 | 3.560 | 98,308 | -0.11(-3.00%) |
Mar 21, 2022 | 3.940 | 3.970 | 3.570 | 3.670 | 96,118 | -0.31(-7.79%) |
Mar 18, 2022 | 3.760 | 3.990 | 3.700 | 3.980 | 331,718 | +0.23(+6.13%) |
Mar 17, 2022 | 3.790 | 3.860 | 3.590 | 3.750 | 95,038 | +0.00(+0.00%) |
Mar 16, 2022 | 3.490 | 3.780 | 3.400 | 3.750 | 153,979 | +0.20(+5.63%) |
Mar 15, 2022 | 3.320 | 3.550 | 3.170 | 3.550 | 156,246 | +0.21(+6.29%) |
Mar 14, 2022 | 3.480 | 3.480 | 3.320 | 3.340 | 106,496 | -0.12(-3.47%) |
Mar 11, 2022 | 3.900 | 3.900 | 3.450 | 3.460 | 115,092 | -0.43(-11.05%) |
Mar 10, 2022 | 4.180 | 4.180 | 3.750 | 3.890 | 156,301 | -0.29(-6.94%) |
Mar 09, 2022 | 3.590 | 4.180 | 3.590 | 4.180 | 230,004 | +0.58(+16.11%) |
Mar 08, 2022 | 3.110 | 3.650 | 3.110 | 3.600 | 243,086 | +0.42(+13.21%) |
Mar 07, 2022 | 3.160 | 3.270 | 3.000 | 3.180 | 144,531 | +0.03(+0.95%) |
Mar 04, 2022 | 3.350 | 3.350 | 3.040 | 3.150 | 114,527 | -0.22(-6.53%) |
Mar 03, 2022 | 3.300 | 3.370 | 3.090 | 3.370 | 132,422 | +0.13(+4.01%) |
Mar 02, 2022 | 3.230 | 3.280 | 3.000 | 3.240 | 341,524 | -0.12(-3.57%) |