Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.020 | 2.070 | 1.740 | 1.810 | 1,604,750 | -0.22(-10.84%) |
May 27, 2022 | 2.350 | 2.480 | 1.940 | 2.030 | 4,820,251 | -0.24(-10.57%) |
May 26, 2022 | 2.000 | 2.470 | 1.710 | 2.270 | 7,493,942 | +0.13(+6.07%) |
May 25, 2022 | 1.910 | 2.180 | 1.830 | 2.140 | 9,458,236 | -0.05(-2.28%) |
May 24, 2022 | 1.330 | 2.378 | 1.300 | 2.190 | 40,559,864 | +0.90(+69.77%) |
May 23, 2022 | 1.390 | 1.460 | 1.260 | 1.290 | 1,009,013 | -0.18(-12.24%) |
May 20, 2022 | 1.520 | 1.570 | 1.420 | 1.470 | 474,527 | -0.07(-4.55%) |
May 19, 2022 | 1.560 | 1.590 | 1.500 | 1.540 | 265,192 | -0.04(-2.53%) |
May 18, 2022 | 1.680 | 1.680 | 1.540 | 1.580 | 390,361 | -0.01(-0.63%) |
May 17, 2022 | 1.570 | 1.690 | 1.520 | 1.590 | 631,132 | +0.04(+2.58%) |
May 16, 2022 | 1.770 | 1.840 | 1.490 | 1.550 | 1,137,693 | -0.19(-10.92%) |
May 13, 2022 | 1.720 | 1.970 | 1.700 | 1.740 | 1,163,913 | -0.09(-4.92%) |
May 12, 2022 | 1.960 | 1.960 | 1.670 | 1.830 | 2,137,363 | -0.04(-2.14%) |
May 11, 2022 | 2.170 | 2.330 | 1.820 | 1.870 | 5,805,952 | -0.22(-10.53%) |
May 10, 2022 | 2.240 | 2.430 | 1.900 | 2.090 | 8,097,433 | -0.10(-4.57%) |
May 09, 2022 | 2.330 | 2.660 | 2.100 | 2.190 | 51,450,784 | +0.31(+16.49%) |
May 06, 2022 | 2.280 | 2.310 | 1.780 | 1.880 | 13,616,068 | -0.46(-19.66%) |
May 05, 2022 | 2.490 | 3.230 | 2.300 | 2.340 | 122,237,760 | +0.17(+7.83%) |
May 04, 2022 | 1.700 | 2.400 | 1.670 | 2.170 | 21,852,164 | +0.32(+17.30%) |
May 03, 2022 | 1.640 | 2.450 | 1.560 | 1.850 | 50,730,072 | -0.16(-7.96%) |
May 02, 2022 | 1.380 | 2.060 | 1.110 | 2.010 | 61,156,540 | +1.10(+120.39%) |
Apr 29, 2022 | 0.9362 | 0.9690 | 0.9120 | 0.9120 | 132,967 | -0.05(-4.95%) |
Apr 28, 2022 | 1.000 | 1.050 | 0.9573 | 0.9595 | 306,756 | -0.04(-4.05%) |
Apr 27, 2022 | 1.090 | 1.090 | 0.9840 | 1.000 | 275,065 | -0.01(-0.99%) |
Apr 26, 2022 | 1.210 | 1.210 | 1.010 | 1.010 | 212,331 | -0.19(-15.83%) |
Apr 25, 2022 | 1.240 | 1.280 | 1.180 | 1.200 | 203,764 | -0.05(-4.00%) |
Apr 22, 2022 | 1.310 | 1.400 | 1.180 | 1.250 | 162,845 | -0.08(-6.02%) |
Apr 21, 2022 | 1.360 | 1.403 | 1.310 | 1.330 | 85,257 | +0.01(+0.76%) |
Apr 20, 2022 | 1.430 | 1.430 | 1.310 | 1.320 | 133,223 | -0.08(-5.71%) |
Apr 19, 2022 | 1.390 | 1.420 | 1.310 | 1.400 | 158,248 | +0.03(+2.19%) |
Apr 18, 2022 | 1.400 | 1.450 | 1.360 | 1.370 | 100,776 | -0.04(-2.84%) |
Apr 14, 2022 | 1.510 | 1.557 | 1.410 | 1.410 | 109,387 | -0.15(-9.62%) |
Apr 13, 2022 | 1.500 | 1.586 | 1.460 | 1.560 | 112,592 | +0.05(+3.31%) |
Apr 12, 2022 | 1.590 | 1.700 | 1.470 | 1.510 | 294,230 | -0.13(-7.93%) |
Apr 11, 2022 | 2.000 | 2.000 | 1.576 | 1.640 | 722,222 | -0.39(-19.21%) |
Apr 08, 2022 | 2.060 | 2.200 | 1.950 | 2.030 | 1,402,441 | +0.04(+2.01%) |
Apr 07, 2022 | 1.900 | 2.120 | 1.900 | 1.990 | 1,437,068 | +0.07(+3.65%) |
Apr 06, 2022 | 1.980 | 1.980 | 1.900 | 1.920 | 56,557 | -0.04(-2.04%) |
Apr 05, 2022 | 2.050 | 2.060 | 1.950 | 1.960 | 88,788 | -0.03(-1.51%) |
Apr 04, 2022 | 2.000 | 2.050 | 1.971 | 1.990 | 170,998 | +0.02(+1.02%) |
Apr 01, 2022 | 2.040 | 2.090 | 1.960 | 1.970 | 71,213 | -0.01(-0.51%) |
Mar 31, 2022 | 2.170 | 2.170 | 1.950 | 1.980 | 146,604 | -0.08(-3.88%) |
Mar 30, 2022 | 2.160 | 2.160 | 2.020 | 2.060 | 131,345 | -0.04(-1.90%) |
Mar 29, 2022 | 2.020 | 2.220 | 2.020 | 2.100 | 236,778 | +0.03(+1.45%) |
Mar 28, 2022 | 2.230 | 2.235 | 2.010 | 2.070 | 146,527 | -0.18(-8.00%) |
Mar 25, 2022 | 2.310 | 2.340 | 2.220 | 2.250 | 78,593 | -0.08(-3.43%) |
Mar 24, 2022 | 2.300 | 2.420 | 2.220 | 2.330 | 153,905 | +0.05(+2.19%) |
Mar 23, 2022 | 2.440 | 2.470 | 2.220 | 2.280 | 249,416 | -0.21(-8.43%) |
Mar 22, 2022 | 2.550 | 2.670 | 2.420 | 2.490 | 198,173 | -0.10(-3.86%) |
Mar 21, 2022 | 2.590 | 2.790 | 2.520 | 2.590 | 242,364 | -0.07(-2.63%) |
Mar 18, 2022 | 2.820 | 2.820 | 2.580 | 2.660 | 219,766 | -0.09(-3.27%) |
Mar 17, 2022 | 2.810 | 2.840 | 2.700 | 2.750 | 183,506 | -0.07(-2.48%) |
Mar 16, 2022 | 3.050 | 3.050 | 2.750 | 2.820 | 201,097 | -0.30(-9.62%) |
Mar 15, 2022 | 4.430 | 5.100 | 2.600 | 3.120 | 1,053,010 | -0.93(-22.96%) |
Mar 14, 2022 | 3.550 | 4.280 | 3.550 | 4.050 | 264,156 | +0.50(+14.08%) |
Mar 11, 2022 | 3.140 | 3.650 | 3.040 | 3.550 | 134,472 | +0.71(+25.00%) |
Mar 10, 2022 | 2.920 | 3.030 | 2.780 | 2.840 | 43,090 | -0.15(-5.02%) |
Mar 09, 2022 | 2.600 | 3.000 | 2.490 | 2.990 | 127,590 | +0.49(+19.60%) |
Mar 08, 2022 | 2.320 | 2.548 | 2.310 | 2.500 | 54,513 | +0.11(+4.60%) |
Mar 07, 2022 | 2.650 | 2.750 | 2.350 | 2.390 | 30,439 | -0.21(-8.08%) |
Mar 04, 2022 | 2.560 | 2.830 | 2.400 | 2.600 | 108,197 | +0.08(+3.17%) |
Mar 03, 2022 | 2.600 | 2.690 | 2.450 | 2.520 | 38,099 | -0.08(-3.08%) |
Mar 02, 2022 | 2.790 | 2.850 | 2.600 | 2.600 | 33,044 | -0.21(-7.47%) |