Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.680 | 1.760 | 1.478 | 1.710 | 7,462 | +0.03(+1.80%) |
May 27, 2022 | 1.570 | 1.680 | 1.570 | 1.680 | 9,037 | +0.12(+7.69%) |
May 26, 2022 | 1.550 | 1.590 | 1.550 | 1.560 | 2,227 | +0.04(+2.63%) |
May 25, 2022 | 1.410 | 1.540 | 1.390 | 1.520 | 16,878 | +0.10(+7.42%) |
May 24, 2022 | 1.490 | 1.559 | 1.380 | 1.415 | 15,504 | -0.15(-9.54%) |
May 23, 2022 | 1.580 | 1.580 | 1.550 | 1.564 | 9,107 | -0.04(-2.23%) |
May 20, 2022 | 1.570 | 1.675 | 1.570 | 1.600 | 11,782 | +0.00(+0.00%) |
May 19, 2022 | 1.640 | 1.655 | 1.600 | 1.600 | 6,510 | +0.00(+0.00%) |
May 18, 2022 | 1.760 | 1.765 | 1.540 | 1.600 | 18,334 | -0.10(-5.88%) |
May 17, 2022 | 1.650 | 1.940 | 1.650 | 1.700 | 73,393 | -0.01(-0.58%) |
May 16, 2022 | 1.740 | 1.890 | 1.680 | 1.710 | 126,100 | -0.59(-25.65%) |
May 13, 2022 | 2.200 | 2.454 | 1.937 | 2.300 | 70,609 | +0.25(+12.30%) |
May 12, 2022 | 2.000 | 2.100 | 1.900 | 2.048 | 22,561 | +0.10(+5.03%) |
May 11, 2022 | 2.095 | 2.200 | 1.950 | 1.950 | 29,659 | -0.28(-12.36%) |
May 10, 2022 | 2.300 | 2.500 | 2.050 | 2.225 | 13,296 | +0.08(+3.63%) |
May 09, 2022 | 2.550 | 2.650 | 2.100 | 2.147 | 59,114 | -0.55(-20.33%) |
May 06, 2022 | 2.733 | 2.750 | 2.576 | 2.695 | 7,921 | -0.01(-0.19%) |
May 05, 2022 | 2.913 | 3.000 | 2.650 | 2.700 | 9,893 | -0.13(-4.59%) |
May 04, 2022 | 2.900 | 2.900 | 2.650 | 2.830 | 13,223 | +0.17(+6.33%) |
May 03, 2022 | 2.905 | 3.137 | 2.550 | 2.662 | 10,725 | -0.40(-12.94%) |
May 02, 2022 | 2.700 | 3.243 | 2.700 | 3.057 | 10,445 | +0.26(+9.20%) |
Apr 29, 2022 | 2.950 | 3.250 | 2.617 | 2.800 | 7,841 | -0.12(-4.14%) |
Apr 28, 2022 | 2.800 | 2.950 | 2.800 | 2.921 | 5,383 | -0.09(-2.97%) |
Apr 27, 2022 | 2.800 | 3.075 | 2.805 | 3.010 | 4,826 | -0.04(-1.31%) |
Apr 26, 2022 | 3.256 | 3.384 | 2.800 | 3.050 | 20,107 | -0.20(-6.15%) |
Apr 25, 2022 | 3.250 | 3.384 | 3.101 | 3.250 | 9,475 | -0.00(-0.02%) |
Apr 22, 2022 | 3.250 | 3.400 | 3.101 | 3.251 | 3,542 | +0.00(+0.00%) |
Apr 21, 2022 | 3.300 | 3.400 | 3.083 | 3.251 | 6,945 | -0.05(-1.60%) |
Apr 20, 2022 | 3.400 | 3.584 | 3.000 | 3.304 | 11,596 | -0.12(-3.58%) |
Apr 19, 2022 | 3.499 | 3.584 | 3.400 | 3.426 | 8,885 | -0.15(-4.19%) |
Apr 18, 2022 | 3.551 | 3.585 | 3.350 | 3.576 | 19,484 | -0.01(-0.25%) |
Apr 14, 2022 | 3.455 | 3.650 | 3.434 | 3.585 | 25,309 | +0.08(+2.41%) |
Apr 13, 2022 | 3.650 | 3.650 | 3.501 | 3.501 | 25,291 | -0.13(-3.71%) |
Apr 12, 2022 | 3.383 | 3.635 | 3.350 | 3.635 | 19,712 | +0.28(+8.46%) |
Apr 11, 2022 | 3.400 | 3.600 | 3.250 | 3.352 | 27,535 | -0.11(-3.15%) |
Apr 08, 2022 | 3.633 | 3.633 | 3.301 | 3.461 | 9,202 | -0.05(-1.51%) |
Apr 07, 2022 | 3.650 | 3.650 | 3.250 | 3.514 | 37,126 | -0.14(-3.73%) |
Apr 06, 2022 | 3.550 | 3.700 | 3.550 | 3.650 | 38,484 | +0.09(+2.64%) |
Apr 05, 2022 | 3.600 | 3.700 | 3.450 | 3.556 | 47,574 | -0.04(-1.14%) |
Apr 04, 2022 | 3.250 | 3.600 | 3.250 | 3.597 | 82,357 | +0.30(+9.00%) |
Apr 01, 2022 | 3.200 | 3.350 | 3.001 | 3.300 | 40,299 | +0.10(+3.12%) |
Mar 31, 2022 | 3.100 | 3.300 | 3.055 | 3.200 | 58,173 | +0.27(+9.16%) |
Mar 30, 2022 | 2.889 | 3.080 | 2.889 | 2.932 | 10,787 | -0.03(-1.08%) |
Mar 29, 2022 | 3.000 | 3.050 | 2.900 | 2.963 | 14,154 | +0.06(+2.19%) |
Mar 28, 2022 | 3.144 | 3.150 | 2.900 | 2.900 | 16,203 | -0.25(-7.94%) |
Mar 25, 2022 | 3.000 | 3.150 | 2.910 | 3.150 | 22,603 | +0.15(+5.00%) |
Mar 24, 2022 | 3.100 | 3.147 | 2.929 | 3.000 | 17,672 | -0.12(-4.00%) |
Mar 23, 2022 | 3.066 | 3.150 | 2.950 | 3.125 | 19,402 | +0.06(+1.94%) |
Mar 22, 2022 | 3.250 | 3.350 | 3.000 | 3.066 | 32,608 | -0.13(-4.20%) |
Mar 21, 2022 | 3.350 | 3.350 | 3.200 | 3.200 | 27,295 | -0.20(-5.88%) |
Mar 18, 2022 | 3.200 | 3.400 | 3.030 | 3.400 | 109,970 | +0.21(+6.62%) |
Mar 17, 2022 | 2.800 | 3.215 | 2.800 | 3.189 | 91,040 | +0.19(+6.30%) |
Mar 16, 2022 | 2.650 | 3.050 | 2.650 | 3.000 | 142,923 | +0.20(+7.14%) |
Mar 15, 2022 | 2.400 | 2.853 | 2.380 | 2.800 | 113,018 | +0.10(+3.84%) |
Mar 14, 2022 | 2.478 | 2.750 | 2.351 | 2.696 | 129,115 | -0.18(-6.21%) |
Mar 11, 2022 | 2.550 | 3.150 | 2.264 | 2.875 | 413,770 | -0.03(-0.88%) |
Mar 10, 2022 | 3.350 | 3.913 | 2.755 | 2.901 | 5,134,368 | +0.51(+21.54%) |
Mar 09, 2022 | 2.200 | 2.500 | 2.200 | 2.386 | 303,583 | +0.29(+13.64%) |
Mar 08, 2022 | 2.050 | 2.255 | 2.005 | 2.100 | 54,121 | +0.05(+2.36%) |
Mar 07, 2022 | 2.107 | 2.225 | 2.050 | 2.051 | 50,282 | -0.18(-7.96%) |
Mar 04, 2022 | 2.371 | 2.371 | 2.229 | 2.229 | 7,891 | -0.13(-5.35%) |
Mar 03, 2022 | 2.200 | 2.466 | 2.200 | 2.355 | 9,050 | +0.00(+0.17%) |
Mar 02, 2022 | 2.100 | 2.474 | 2.100 | 2.351 | 36,728 | +0.18(+8.34%) |