Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.837 | 1.850 | 1.605 | 1.750 | 15,079 | +0.00(+0.00%) |
May 27, 2022 | 1.700 | 1.800 | 1.599 | 1.750 | 14,997 | +0.10(+6.06%) |
May 26, 2022 | 1.680 | 1.750 | 1.500 | 1.650 | 5,367 | +0.05(+3.12%) |
May 25, 2022 | 1.600 | 1.750 | 1.500 | 1.600 | 10,586 | -0.04(-2.47%) |
May 24, 2022 | 1.601 | 1.641 | 1.505 | 1.641 | 3,336 | -0.01(-0.58%) |
May 23, 2022 | 1.600 | 1.700 | 1.403 | 1.650 | 61,047 | +0.08(+5.06%) |
May 20, 2022 | 1.650 | 1.712 | 1.500 | 1.571 | 22,522 | -0.13(-7.64%) |
May 19, 2022 | 1.650 | 1.800 | 1.650 | 1.700 | 47,394 | +0.09(+5.59%) |
May 18, 2022 | 1.450 | 1.650 | 1.410 | 1.611 | 162,885 | +0.12(+8.09%) |
May 17, 2022 | 1.500 | 1.556 | 1.404 | 1.490 | 30,093 | -0.07(-4.79%) |
May 16, 2022 | 1.550 | 1.565 | 1.500 | 1.565 | 11,922 | +0.01(+0.97%) |
May 13, 2022 | 1.500 | 1.650 | 1.466 | 1.550 | 39,742 | +0.11(+7.79%) |
May 12, 2022 | 1.500 | 1.500 | 1.413 | 1.438 | 38,796 | -0.09(-5.86%) |
May 11, 2022 | 1.550 | 1.599 | 1.401 | 1.528 | 28,280 | +0.01(+0.86%) |
May 10, 2022 | 1.615 | 1.650 | 1.505 | 1.514 | 44,404 | -0.14(-8.18%) |
May 09, 2022 | 1.988 | 1.988 | 1.611 | 1.649 | 41,796 | -0.40(-19.54%) |
May 06, 2022 | 2.205 | 2.205 | 1.917 | 2.050 | 24,836 | -0.16(-7.03%) |
May 05, 2022 | 2.300 | 2.420 | 2.100 | 2.205 | 22,025 | -0.11(-4.92%) |
May 04, 2022 | 2.385 | 2.450 | 2.300 | 2.319 | 19,567 | -0.16(-6.30%) |
May 03, 2022 | 2.450 | 2.500 | 2.421 | 2.475 | 8,961 | +0.08(+3.13%) |
May 02, 2022 | 2.515 | 2.541 | 2.400 | 2.400 | 22,100 | -0.14(-5.53%) |
Apr 29, 2022 | 2.501 | 2.600 | 2.401 | 2.541 | 23,433 | +0.12(+4.74%) |
Apr 28, 2022 | 2.416 | 2.490 | 2.357 | 2.425 | 5,261 | -0.06(-2.59%) |
Apr 27, 2022 | 2.600 | 2.600 | 2.282 | 2.490 | 30,547 | -0.11(-4.32%) |
Apr 26, 2022 | 2.800 | 2.801 | 2.600 | 2.603 | 25,951 | -0.09(-3.52%) |
Apr 25, 2022 | 2.836 | 2.836 | 2.601 | 2.697 | 14,498 | -0.19(-6.50%) |
Apr 22, 2022 | 3.050 | 3.099 | 2.600 | 2.885 | 27,708 | -0.14(-4.64%) |
Apr 21, 2022 | 3.050 | 3.100 | 3.000 | 3.026 | 3,789 | -0.03(-0.84%) |
Apr 20, 2022 | 3.000 | 3.150 | 3.000 | 3.051 | 16,112 | +0.04(+1.23%) |
Apr 19, 2022 | 3.050 | 3.150 | 3.006 | 3.014 | 5,176 | -0.09(-2.76%) |
Apr 18, 2022 | 2.900 | 3.150 | 2.900 | 3.099 | 17,100 | +0.09(+2.94%) |
Apr 14, 2022 | 3.031 | 3.230 | 3.007 | 3.011 | 18,530 | -0.31(-9.43%) |
Apr 13, 2022 | 3.200 | 3.400 | 3.025 | 3.325 | 13,358 | +0.17(+5.54%) |
Apr 12, 2022 | 3.050 | 3.208 | 3.050 | 3.150 | 2,839 | +0.10(+3.24%) |
Apr 11, 2022 | 3.100 | 3.400 | 3.040 | 3.051 | 19,349 | -0.06(-2.02%) |
Apr 08, 2022 | 3.185 | 3.345 | 3.105 | 3.114 | 11,379 | -0.02(-0.64%) |
Apr 07, 2022 | 3.317 | 3.449 | 3.050 | 3.134 | 34,677 | -0.22(-6.45%) |
Apr 06, 2022 | 3.437 | 3.467 | 3.250 | 3.350 | 38,689 | -0.10(-2.93%) |
Apr 05, 2022 | 3.776 | 3.900 | 3.400 | 3.451 | 51,380 | -0.20(-5.45%) |
Apr 04, 2022 | 3.470 | 3.750 | 3.360 | 3.650 | 75,955 | +0.15(+4.14%) |
Apr 01, 2022 | 3.712 | 3.749 | 3.452 | 3.505 | 32,645 | -0.15(-3.97%) |
Mar 31, 2022 | 3.545 | 3.817 | 3.400 | 3.650 | 82,549 | +0.10(+2.82%) |
Mar 30, 2022 | 3.650 | 3.650 | 3.438 | 3.550 | 29,137 | -0.03(-0.84%) |
Mar 29, 2022 | 3.875 | 3.950 | 3.510 | 3.580 | 63,853 | -0.37(-9.38%) |
Mar 28, 2022 | 3.580 | 4.125 | 3.353 | 3.950 | 206,889 | +0.40(+11.27%) |
Mar 25, 2022 | 3.498 | 3.750 | 3.495 | 3.550 | 13,463 | +0.00(+0.03%) |
Mar 24, 2022 | 3.650 | 3.839 | 3.310 | 3.550 | 35,657 | -0.20(-5.35%) |
Mar 23, 2022 | 3.756 | 4.000 | 3.300 | 3.750 | 42,611 | -0.26(-6.54%) |
Mar 22, 2022 | 4.100 | 4.349 | 3.822 | 4.013 | 33,323 | -0.04(-0.94%) |
Mar 21, 2022 | 4.500 | 4.500 | 3.850 | 4.051 | 108,284 | -0.20(-4.69%) |
Mar 18, 2022 | 3.500 | 4.800 | 3.401 | 4.250 | 222,413 | +0.76(+21.62%) |
Mar 17, 2022 | 3.541 | 3.600 | 3.300 | 3.494 | 28,830 | -0.16(-4.26%) |
Mar 16, 2022 | 3.675 | 3.700 | 3.106 | 3.650 | 59,858 | +0.46(+14.47%) |
Mar 15, 2022 | 3.150 | 3.448 | 3.054 | 3.188 | 82,914 | -0.21(-6.22%) |
Mar 14, 2022 | 3.178 | 3.450 | 2.950 | 3.400 | 13,991 | +0.17(+5.41%) |
Mar 11, 2022 | 3.205 | 3.400 | 3.100 | 3.225 | 17,023 | -0.12(-3.72%) |
Mar 10, 2022 | 3.600 | 3.600 | 3.300 | 3.350 | 12,621 | -0.36(-9.80%) |
Mar 09, 2022 | 3.175 | 3.750 | 3.143 | 3.714 | 6,092 | +0.52(+16.10%) |
Mar 08, 2022 | 3.150 | 3.235 | 3.055 | 3.199 | 14,750 | -0.05(-1.58%) |
Mar 07, 2022 | 3.250 | 3.481 | 3.095 | 3.251 | 18,316 | -0.02(-0.75%) |
Mar 04, 2022 | 3.500 | 3.500 | 3.256 | 3.275 | 7,090 | -0.23(-6.56%) |
Mar 03, 2022 | 3.549 | 3.549 | 3.265 | 3.505 | 5,279 | -0.04(-1.23%) |
Mar 02, 2022 | 3.410 | 3.595 | 3.410 | 3.549 | 3,422 | +0.01(+0.14%) |