Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.050 | 2.060 | 1.850 | 1.900 | 98,441 | -0.13(-6.40%) |
May 27, 2022 | 1.880 | 2.050 | 1.870 | 2.030 | 44,989 | +0.12(+6.28%) |
May 26, 2022 | 1.860 | 1.940 | 1.850 | 1.910 | 27,504 | +0.04(+2.14%) |
May 25, 2022 | 1.850 | 1.900 | 1.850 | 1.870 | 78,289 | +0.00(+0.00%) |
May 24, 2022 | 1.920 | 1.920 | 1.850 | 1.870 | 82,656 | -0.10(-5.08%) |
May 23, 2022 | 2.090 | 2.090 | 1.910 | 1.970 | 41,653 | -0.07(-3.43%) |
May 20, 2022 | 2.050 | 2.090 | 1.870 | 2.040 | 245,335 | +0.06(+3.03%) |
May 19, 2022 | 1.800 | 2.060 | 1.750 | 1.980 | 433,706 | +0.21(+11.86%) |
May 18, 2022 | 1.870 | 1.910 | 1.750 | 1.770 | 326,299 | -0.12(-6.35%) |
May 17, 2022 | 1.960 | 2.038 | 1.845 | 1.890 | 325,074 | +0.01(+0.53%) |
May 16, 2022 | 1.790 | 2.130 | 1.780 | 1.880 | 277,467 | +0.15(+8.67%) |
May 13, 2022 | 1.800 | 1.870 | 1.710 | 1.730 | 228,664 | +0.03(+1.76%) |
May 12, 2022 | 1.650 | 1.850 | 1.570 | 1.700 | 218,717 | +0.04(+2.41%) |
May 11, 2022 | 1.850 | 1.850 | 1.655 | 1.660 | 70,206 | -0.24(-12.63%) |
May 10, 2022 | 1.640 | 2.210 | 1.640 | 1.900 | 854,676 | +0.28(+17.28%) |
May 09, 2022 | 1.810 | 1.850 | 1.555 | 1.620 | 1,028,836 | -0.28(-14.74%) |
May 06, 2022 | 1.990 | 2.000 | 1.830 | 1.900 | 1,151,596 | -0.12(-6.17%) |
May 05, 2022 | 2.460 | 2.618 | 1.940 | 2.025 | 263,480 | -0.45(-18.02%) |
May 04, 2022 | 2.400 | 2.470 | 2.195 | 2.470 | 170,046 | +0.08(+3.35%) |
May 03, 2022 | 2.340 | 2.610 | 2.210 | 2.390 | 150,596 | +0.04(+1.70%) |
May 02, 2022 | 2.230 | 2.380 | 2.080 | 2.350 | 177,861 | +0.10(+4.44%) |
Apr 29, 2022 | 2.360 | 2.510 | 2.220 | 2.250 | 156,453 | -0.14(-5.86%) |
Apr 28, 2022 | 2.600 | 2.600 | 2.260 | 2.390 | 76,888 | -0.15(-5.91%) |
Apr 27, 2022 | 2.900 | 2.970 | 2.530 | 2.540 | 127,874 | -0.32(-11.19%) |
Apr 26, 2022 | 3.180 | 3.240 | 2.850 | 2.860 | 109,157 | -0.40(-12.27%) |
Apr 25, 2022 | 3.190 | 3.370 | 3.140 | 3.260 | 62,425 | +0.07(+2.19%) |
Apr 22, 2022 | 3.280 | 3.310 | 3.130 | 3.190 | 44,886 | -0.12(-3.63%) |
Apr 21, 2022 | 3.520 | 3.620 | 3.270 | 3.310 | 49,933 | -0.16(-4.61%) |
Apr 20, 2022 | 3.460 | 3.580 | 3.240 | 3.470 | 56,212 | +0.06(+1.76%) |
Apr 19, 2022 | 3.140 | 3.430 | 3.090 | 3.410 | 80,475 | +0.23(+7.23%) |
Apr 18, 2022 | 3.680 | 3.680 | 3.170 | 3.180 | 76,109 | -0.56(-14.97%) |
Apr 14, 2022 | 4.010 | 4.010 | 3.720 | 3.740 | 57,501 | -0.24(-6.03%) |
Apr 13, 2022 | 3.640 | 4.040 | 3.570 | 3.980 | 123,020 | +0.35(+9.64%) |
Apr 12, 2022 | 3.800 | 3.870 | 3.520 | 3.630 | 108,219 | -0.13(-3.46%) |
Apr 11, 2022 | 3.870 | 3.920 | 3.660 | 3.760 | 67,660 | -0.21(-5.29%) |
Apr 08, 2022 | 3.950 | 4.080 | 3.850 | 3.970 | 78,814 | +0.01(+0.25%) |
Apr 07, 2022 | 4.010 | 4.120 | 3.810 | 3.960 | 98,906 | -0.04(-1.00%) |
Apr 06, 2022 | 4.230 | 4.230 | 3.900 | 4.000 | 70,674 | -0.23(-5.44%) |
Apr 05, 2022 | 4.490 | 4.510 | 4.080 | 4.230 | 92,360 | -0.17(-3.86%) |
Apr 04, 2022 | 4.120 | 4.680 | 4.120 | 4.400 | 117,720 | +0.27(+6.54%) |
Apr 01, 2022 | 3.800 | 4.170 | 3.720 | 4.130 | 71,609 | +0.36(+9.55%) |
Mar 31, 2022 | 3.840 | 4.100 | 3.735 | 3.770 | 107,349 | -0.13(-3.33%) |
Mar 30, 2022 | 4.250 | 4.250 | 3.870 | 3.900 | 62,988 | -0.30(-7.14%) |
Mar 29, 2022 | 4.040 | 4.370 | 4.030 | 4.200 | 68,177 | +0.19(+4.74%) |
Mar 28, 2022 | 4.200 | 4.330 | 3.770 | 4.010 | 130,932 | -0.31(-7.18%) |
Mar 25, 2022 | 4.610 | 4.610 | 4.270 | 4.320 | 49,056 | -0.22(-4.85%) |
Mar 24, 2022 | 4.440 | 4.550 | 4.440 | 4.540 | 92,097 | +0.03(+0.67%) |
Mar 23, 2022 | 4.550 | 4.625 | 4.340 | 4.510 | 102,481 | -0.07(-1.53%) |
Mar 22, 2022 | 4.340 | 4.730 | 4.280 | 4.580 | 103,927 | +0.23(+5.29%) |
Mar 21, 2022 | 4.340 | 4.850 | 4.190 | 4.350 | 171,021 | +0.01(+0.23%) |
Mar 18, 2022 | 4.320 | 5.040 | 4.300 | 4.340 | 960,099 | +0.03(+0.70%) |
Mar 17, 2022 | 4.000 | 4.720 | 3.880 | 4.310 | 360,657 | +0.72(+20.06%) |
Mar 16, 2022 | 3.590 | 3.740 | 3.440 | 3.590 | 238,555 | +0.01(+0.28%) |
Mar 15, 2022 | 3.560 | 3.720 | 3.450 | 3.580 | 242,478 | -0.07(-1.92%) |
Mar 14, 2022 | 3.420 | 4.050 | 3.400 | 3.650 | 259,800 | +0.26(+7.67%) |
Mar 11, 2022 | 3.410 | 3.460 | 3.250 | 3.390 | 148,301 | -0.01(-0.29%) |
Mar 10, 2022 | 3.680 | 3.685 | 3.260 | 3.400 | 93,073 | -0.27(-7.36%) |
Mar 09, 2022 | 3.680 | 3.870 | 3.600 | 3.670 | 132,490 | -0.03(-0.81%) |
Mar 08, 2022 | 3.860 | 4.040 | 3.646 | 3.700 | 162,025 | -0.20(-5.13%) |
Mar 07, 2022 | 4.310 | 4.600 | 3.800 | 3.900 | 197,030 | -0.39(-9.09%) |
Mar 04, 2022 | 4.510 | 4.570 | 4.260 | 4.290 | 76,221 | -0.31(-6.74%) |
Mar 03, 2022 | 5.050 | 5.110 | 4.280 | 4.600 | 264,416 | -0.45(-8.91%) |
Mar 02, 2022 | 4.890 | 5.080 | 4.580 | 5.050 | 140,436 | +0.12(+2.43%) |