Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 2.210 | 2.360 | 2.130 | 2.310 | 1,544,488 | +0.05(+2.21%) |
Jun 29, 2022 | 2.170 | 2.260 | 2.070 | 2.260 | 1,733,644 | +0.08(+3.67%) |
Jun 28, 2022 | 2.340 | 2.375 | 2.140 | 2.180 | 1,822,692 | -0.14(-6.03%) |
Jun 27, 2022 | 2.380 | 2.490 | 2.280 | 2.320 | 2,093,986 | -0.10(-4.13%) |
Jun 24, 2022 | 2.410 | 2.440 | 2.280 | 2.420 | 2,946,389 | -0.06(-2.42%) |
Jun 23, 2022 | 2.260 | 2.480 | 2.250 | 2.480 | 4,469,721 | +0.18(+7.83%) |
Jun 22, 2022 | 2.300 | 2.470 | 2.250 | 2.300 | 6,214,748 | -0.14(-5.74%) |
Jun 21, 2022 | 2.690 | 2.920 | 2.325 | 2.440 | 55,002,020 | +0.41(+20.20%) |
Jun 17, 2022 | 1.920 | 2.100 | 1.850 | 2.030 | 2,676,015 | +0.15(+7.98%) |
Jun 16, 2022 | 1.920 | 1.960 | 1.760 | 1.880 | 2,736,585 | -0.14(-6.93%) |
Jun 15, 2022 | 2.160 | 2.190 | 1.970 | 2.020 | 3,255,804 | -0.18(-8.18%) |
Jun 14, 2022 | 1.930 | 2.230 | 1.920 | 2.200 | 2,768,394 | +0.33(+17.65%) |
Jun 13, 2022 | 2.050 | 2.050 | 1.870 | 1.870 | 2,436,920 | -0.23(-10.95%) |
Jun 10, 2022 | 2.110 | 2.220 | 2.060 | 2.100 | 1,947,789 | -0.10(-4.55%) |
Jun 09, 2022 | 2.450 | 2.480 | 2.170 | 2.200 | 2,965,653 | -0.24(-9.84%) |
Jun 08, 2022 | 2.480 | 2.720 | 2.430 | 2.440 | 3,989,664 | -0.06(-2.40%) |
Jun 07, 2022 | 2.400 | 2.520 | 2.370 | 2.500 | 2,747,869 | +0.06(+2.46%) |
Jun 06, 2022 | 2.690 | 2.770 | 2.360 | 2.440 | 5,580,877 | -0.16(-6.15%) |
Jun 03, 2022 | 2.690 | 2.820 | 2.510 | 2.600 | 5,424,000 | -0.26(-9.09%) |
Jun 02, 2022 | 2.830 | 3.330 | 2.790 | 2.860 | 20,088,956 | +0.05(+1.78%) |
Jun 01, 2022 | 3.000 | 3.150 | 2.700 | 2.810 | 17,862,080 | -0.46(-14.07%) |
May 31, 2022 | 2.550 | 3.730 | 2.410 | 3.270 | 54,454,104 | +0.65(+24.81%) |
May 27, 2022 | 2.420 | 2.870 | 2.370 | 2.620 | 39,695,424 | +0.18(+7.38%) |
May 26, 2022 | 2.340 | 2.550 | 2.160 | 2.440 | 57,409,796 | +0.11(+4.72%) |
May 25, 2022 | 1.200 | 2.970 | 1.165 | 2.330 | 152,201,696 | +1.15(+97.46%) |
May 24, 2022 | 1.250 | 1.250 | 1.160 | 1.180 | 337,264 | -0.08(-6.35%) |
May 23, 2022 | 1.310 | 1.311 | 1.217 | 1.260 | 274,599 | -0.04(-3.08%) |
May 20, 2022 | 1.380 | 1.390 | 1.250 | 1.300 | 463,077 | -0.06(-4.41%) |
May 19, 2022 | 1.350 | 1.420 | 1.310 | 1.360 | 411,064 | +0.03(+2.26%) |
May 18, 2022 | 1.390 | 1.430 | 1.270 | 1.330 | 684,749 | -0.07(-5.00%) |
May 17, 2022 | 1.360 | 1.400 | 1.260 | 1.400 | 481,829 | +0.16(+12.90%) |
May 16, 2022 | 1.320 | 1.323 | 1.220 | 1.240 | 434,534 | -0.05(-3.88%) |
May 13, 2022 | 1.230 | 1.345 | 1.220 | 1.290 | 767,876 | +0.12(+10.26%) |
May 12, 2022 | 1.070 | 1.210 | 1.000 | 1.170 | 602,769 | +0.09(+8.33%) |
May 11, 2022 | 1.080 | 1.180 | 1.000 | 1.080 | 1,312,422 | -0.11(-9.24%) |
May 10, 2022 | 1.280 | 1.395 | 1.140 | 1.190 | 932,075 | -0.04(-3.25%) |
May 09, 2022 | 1.350 | 1.370 | 1.220 | 1.230 | 603,636 | -0.14(-10.22%) |
May 06, 2022 | 1.430 | 1.450 | 1.340 | 1.370 | 582,989 | -0.07(-4.86%) |
May 05, 2022 | 1.550 | 1.550 | 1.440 | 1.440 | 478,442 | -0.13(-8.28%) |
May 04, 2022 | 1.500 | 1.570 | 1.440 | 1.570 | 963,730 | -0.03(-1.88%) |
May 03, 2022 | 1.660 | 1.660 | 1.560 | 1.600 | 280,643 | -0.04(-2.44%) |
May 02, 2022 | 1.590 | 1.640 | 1.514 | 1.640 | 434,159 | +0.07(+4.46%) |
Apr 29, 2022 | 1.570 | 1.685 | 1.555 | 1.570 | 644,859 | -0.02(-1.26%) |
Apr 28, 2022 | 1.550 | 1.640 | 1.480 | 1.590 | 656,379 | +0.05(+3.25%) |
Apr 27, 2022 | 1.580 | 1.620 | 1.530 | 1.540 | 475,020 | +0.00(+0.00%) |
Apr 26, 2022 | 1.610 | 1.650 | 1.530 | 1.540 | 393,504 | -0.08(-4.94%) |
Apr 25, 2022 | 1.610 | 1.660 | 1.570 | 1.620 | 326,701 | +0.02(+1.25%) |
Apr 22, 2022 | 1.610 | 1.680 | 1.560 | 1.600 | 729,271 | -0.02(-1.23%) |
Apr 21, 2022 | 1.760 | 1.800 | 1.610 | 1.620 | 675,203 | -0.14(-7.95%) |
Apr 20, 2022 | 1.880 | 1.880 | 1.760 | 1.760 | 509,350 | -0.07(-3.83%) |
Apr 19, 2022 | 1.740 | 1.860 | 1.720 | 1.830 | 751,848 | +0.07(+3.98%) |
Apr 18, 2022 | 1.950 | 1.950 | 1.740 | 1.760 | 705,285 | -0.18(-9.28%) |
Apr 14, 2022 | 1.880 | 1.970 | 1.850 | 1.940 | 738,611 | +0.02(+1.04%) |
Apr 13, 2022 | 1.880 | 1.925 | 1.832 | 1.920 | 678,769 | +0.05(+2.67%) |
Apr 12, 2022 | 1.940 | 1.977 | 1.835 | 1.870 | 806,973 | -0.02(-1.06%) |
Apr 11, 2022 | 1.920 | 2.015 | 1.860 | 1.890 | 671,453 | -0.11(-5.50%) |
Apr 08, 2022 | 1.990 | 2.060 | 1.890 | 2.000 | 556,405 | +0.05(+2.56%) |
Apr 07, 2022 | 2.010 | 2.020 | 1.900 | 1.950 | 645,269 | -0.02(-1.02%) |
Apr 06, 2022 | 2.080 | 2.090 | 1.920 | 1.970 | 929,146 | -0.17(-7.94%) |
Apr 05, 2022 | 2.390 | 2.390 | 2.060 | 2.140 | 1,495,159 | -0.06(-2.73%) |
Apr 04, 2022 | 1.970 | 2.240 | 1.970 | 2.200 | 1,327,213 | +0.26(+13.40%) |