Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.440 | 2.440 | 2.110 | 2.140 | 1,168,848 | -0.54(-20.15%) |
May 27, 2022 | 2.835 | 2.835 | 2.530 | 2.680 | 704,558 | -0.29(-9.76%) |
May 26, 2022 | 2.700 | 3.450 | 2.640 | 2.970 | 2,861,969 | +0.33(+12.50%) |
May 25, 2022 | 2.350 | 2.670 | 2.300 | 2.640 | 2,159,491 | +0.29(+12.34%) |
May 24, 2022 | 2.030 | 2.420 | 2.030 | 2.350 | 1,953,739 | +0.20(+9.30%) |
May 23, 2022 | 1.960 | 2.200 | 1.890 | 2.150 | 3,168,066 | +0.03(+1.42%) |
May 20, 2022 | 2.490 | 2.870 | 2.070 | 2.120 | 111,248,784 | +0.49(+30.06%) |
May 19, 2022 | 1.590 | 1.688 | 1.350 | 1.630 | 1,776,087 | +0.33(+25.38%) |
May 18, 2022 | 1.330 | 1.350 | 1.250 | 1.300 | 47,636 | -0.03(-2.26%) |
May 17, 2022 | 1.350 | 1.370 | 1.290 | 1.330 | 62,909 | +0.00(+0.00%) |
May 16, 2022 | 1.380 | 1.380 | 1.290 | 1.330 | 91,765 | +0.03(+1.92%) |
May 13, 2022 | 1.400 | 1.450 | 1.295 | 1.305 | 66,081 | -0.09(-6.79%) |
May 12, 2022 | 1.340 | 1.410 | 1.260 | 1.400 | 28,470 | -0.02(-1.41%) |
May 11, 2022 | 1.410 | 1.500 | 1.400 | 1.420 | 33,169 | -0.02(-1.39%) |
May 10, 2022 | 1.490 | 1.540 | 1.400 | 1.440 | 77,647 | -0.05(-3.36%) |
May 09, 2022 | 1.550 | 1.680 | 1.420 | 1.490 | 174,788 | +0.00(+0.00%) |
May 06, 2022 | 1.350 | 1.560 | 1.340 | 1.490 | 84,123 | +0.10(+7.19%) |
May 05, 2022 | 1.610 | 1.610 | 1.350 | 1.390 | 66,286 | -0.14(-9.15%) |
May 04, 2022 | 1.470 | 1.550 | 1.340 | 1.530 | 46,633 | +0.11(+7.75%) |
May 03, 2022 | 1.320 | 1.480 | 1.280 | 1.420 | 84,996 | +0.10(+7.58%) |
May 02, 2022 | 1.390 | 1.400 | 1.250 | 1.320 | 33,659 | -0.06(-4.35%) |
Apr 29, 2022 | 1.380 | 1.480 | 1.350 | 1.380 | 46,383 | +0.02(+1.47%) |
Apr 28, 2022 | 1.380 | 1.420 | 1.300 | 1.360 | 30,076 | +0.03(+2.26%) |
Apr 27, 2022 | 1.300 | 1.420 | 1.300 | 1.330 | 41,132 | -0.05(-3.62%) |
Apr 26, 2022 | 1.480 | 1.540 | 1.350 | 1.380 | 30,365 | -0.14(-9.21%) |
Apr 25, 2022 | 1.420 | 1.560 | 1.370 | 1.520 | 106,156 | +0.08(+5.56%) |
Apr 22, 2022 | 1.480 | 1.590 | 1.390 | 1.440 | 76,339 | -0.05(-3.36%) |
Apr 21, 2022 | 1.640 | 1.680 | 1.460 | 1.490 | 100,885 | -0.18(-10.78%) |
Apr 20, 2022 | 1.650 | 1.699 | 1.600 | 1.670 | 70,458 | -0.03(-1.76%) |
Apr 19, 2022 | 1.720 | 1.731 | 1.620 | 1.700 | 77,143 | -0.02(-1.16%) |
Apr 18, 2022 | 1.780 | 1.780 | 1.670 | 1.720 | 50,893 | -0.08(-4.44%) |
Apr 14, 2022 | 1.890 | 1.890 | 1.671 | 1.800 | 128,634 | -0.10(-5.26%) |
Apr 13, 2022 | 1.800 | 1.970 | 1.800 | 1.900 | 154,805 | +0.16(+9.20%) |
Apr 12, 2022 | 1.790 | 1.846 | 1.730 | 1.740 | 213,958 | +0.01(+0.58%) |
Apr 11, 2022 | 1.800 | 1.855 | 1.600 | 1.730 | 289,064 | -0.08(-4.42%) |
Apr 08, 2022 | 1.910 | 1.940 | 1.750 | 1.810 | 215,446 | -0.12(-6.22%) |
Apr 07, 2022 | 2.060 | 2.060 | 1.830 | 1.930 | 160,400 | -0.10(-4.93%) |
Apr 06, 2022 | 2.050 | 2.089 | 1.940 | 2.030 | 284,000 | +0.01(+0.50%) |
Apr 05, 2022 | 2.650 | 2.650 | 1.980 | 2.020 | 587,276 | -0.57(-22.01%) |
Apr 04, 2022 | 2.610 | 2.690 | 2.450 | 2.590 | 203,015 | +0.11(+4.44%) |
Apr 01, 2022 | 2.490 | 2.530 | 2.330 | 2.480 | 150,750 | +0.07(+2.90%) |
Mar 31, 2022 | 2.300 | 2.489 | 2.270 | 2.410 | 194,058 | +0.06(+2.55%) |
Mar 30, 2022 | 2.330 | 2.400 | 2.212 | 2.350 | 146,677 | -0.02(-0.84%) |
Mar 29, 2022 | 2.140 | 2.410 | 2.100 | 2.370 | 171,883 | +0.24(+11.27%) |
Mar 28, 2022 | 2.150 | 2.162 | 2.080 | 2.130 | 62,312 | +0.00(+0.00%) |
Mar 25, 2022 | 2.150 | 2.170 | 2.060 | 2.130 | 74,971 | +0.00(+0.00%) |
Mar 24, 2022 | 2.120 | 2.180 | 2.070 | 2.130 | 82,299 | +0.07(+3.40%) |
Mar 23, 2022 | 2.230 | 2.230 | 2.000 | 2.060 | 273,107 | -0.17(-7.62%) |
Mar 22, 2022 | 2.230 | 2.310 | 2.131 | 2.230 | 148,557 | +0.01(+0.45%) |
Mar 21, 2022 | 2.420 | 2.456 | 2.130 | 2.220 | 178,478 | -0.19(-7.88%) |
Mar 18, 2022 | 2.420 | 2.790 | 2.380 | 2.410 | 521,969 | +0.08(+3.43%) |
Mar 17, 2022 | 2.430 | 2.440 | 2.200 | 2.330 | 237,011 | -0.10(-4.12%) |
Mar 16, 2022 | 2.090 | 2.490 | 2.030 | 2.430 | 462,560 | +0.39(+19.12%) |
Mar 15, 2022 | 1.880 | 2.040 | 1.850 | 2.040 | 178,454 | +0.14(+7.37%) |
Mar 14, 2022 | 1.900 | 1.980 | 1.850 | 1.900 | 101,747 | +0.04(+2.15%) |
Mar 11, 2022 | 1.920 | 1.920 | 1.810 | 1.860 | 78,361 | -0.01(-0.53%) |
Mar 10, 2022 | 1.900 | 1.970 | 1.800 | 1.870 | 105,233 | -0.11(-5.48%) |
Mar 09, 2022 | 2.050 | 2.090 | 1.945 | 1.978 | 155,540 | +0.09(+4.68%) |
Mar 08, 2022 | 1.880 | 1.960 | 1.710 | 1.890 | 231,931 | +0.01(+0.53%) |
Mar 07, 2022 | 2.020 | 2.180 | 1.880 | 1.880 | 244,859 | -0.23(-10.90%) |
Mar 04, 2022 | 2.360 | 2.400 | 2.080 | 2.110 | 254,040 | -0.29(-12.08%) |
Mar 03, 2022 | 2.650 | 2.690 | 2.380 | 2.400 | 228,049 | -0.27(-10.11%) |
Mar 02, 2022 | 2.730 | 2.840 | 2.620 | 2.670 | 221,467 | -0.10(-3.61%) |