Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.980 | 2.000 | 1.850 | 1.870 | 127,701 | -0.09(-4.59%) |
May 27, 2022 | 2.030 | 2.068 | 1.930 | 1.960 | 204,334 | -0.03(-1.51%) |
May 26, 2022 | 1.920 | 2.035 | 1.920 | 1.990 | 121,439 | +0.06(+3.11%) |
May 25, 2022 | 1.910 | 2.090 | 1.910 | 1.930 | 115,301 | -0.03(-1.53%) |
May 24, 2022 | 2.090 | 2.110 | 1.932 | 1.960 | 116,983 | -0.04(-2.00%) |
May 23, 2022 | 2.040 | 2.050 | 1.910 | 2.000 | 124,096 | -0.01(-0.50%) |
May 20, 2022 | 2.080 | 2.160 | 1.970 | 2.010 | 313,023 | +0.00(+0.00%) |
May 19, 2022 | 2.040 | 2.100 | 2.010 | 2.010 | 129,650 | -0.02(-0.99%) |
May 18, 2022 | 2.090 | 2.240 | 2.010 | 2.030 | 286,456 | -0.02(-0.98%) |
May 17, 2022 | 1.800 | 2.100 | 1.800 | 2.050 | 431,045 | +0.30(+17.14%) |
May 16, 2022 | 1.910 | 1.960 | 1.750 | 1.750 | 212,852 | -0.07(-3.85%) |
May 13, 2022 | 1.690 | 1.880 | 1.680 | 1.820 | 198,721 | +0.16(+9.64%) |
May 12, 2022 | 1.550 | 1.752 | 1.510 | 1.660 | 191,245 | +0.03(+1.84%) |
May 11, 2022 | 1.800 | 1.800 | 1.580 | 1.630 | 337,368 | -0.15(-8.43%) |
May 10, 2022 | 1.910 | 1.970 | 1.670 | 1.780 | 570,898 | -0.09(-4.81%) |
May 09, 2022 | 2.120 | 2.120 | 1.850 | 1.870 | 355,829 | -0.20(-9.66%) |
May 06, 2022 | 2.310 | 2.310 | 2.050 | 2.070 | 431,279 | -0.16(-7.17%) |
May 05, 2022 | 2.520 | 2.520 | 2.180 | 2.230 | 460,542 | -0.32(-12.55%) |
May 04, 2022 | 2.600 | 2.600 | 2.350 | 2.550 | 623,676 | +0.11(+4.51%) |
May 03, 2022 | 2.340 | 2.600 | 2.270 | 2.440 | 1,014,875 | +0.05(+2.09%) |
May 02, 2022 | 2.270 | 2.415 | 2.260 | 2.390 | 369,873 | +0.14(+6.22%) |
Apr 29, 2022 | 2.520 | 2.590 | 2.220 | 2.250 | 725,076 | -0.28(-11.07%) |
Apr 28, 2022 | 2.650 | 2.700 | 2.490 | 2.530 | 336,390 | -0.13(-4.89%) |
Apr 27, 2022 | 2.580 | 2.750 | 2.580 | 2.660 | 425,032 | +0.03(+1.14%) |
Apr 26, 2022 | 2.730 | 2.770 | 2.590 | 2.630 | 637,589 | -0.03(-1.13%) |
Apr 25, 2022 | 2.700 | 2.830 | 2.551 | 2.660 | 1,288,011 | -0.11(-3.97%) |
Apr 22, 2022 | 2.850 | 2.930 | 2.750 | 2.770 | 608,283 | -0.17(-5.78%) |
Apr 21, 2022 | 3.020 | 3.070 | 2.720 | 2.940 | 1,138,314 | -0.17(-5.47%) |
Apr 20, 2022 | 2.890 | 3.290 | 2.660 | 3.110 | 5,139,673 | +0.24(+8.36%) |
Apr 19, 2022 | 2.750 | 3.600 | 2.750 | 2.870 | 15,696,549 | +0.16(+5.90%) |
Apr 18, 2022 | 2.500 | 2.870 | 2.380 | 2.710 | 3,588,001 | +0.31(+12.92%) |
Apr 14, 2022 | 2.420 | 2.610 | 2.380 | 2.400 | 896,022 | -0.13(-5.14%) |
Apr 13, 2022 | 2.450 | 2.720 | 2.410 | 2.530 | 2,048,013 | +0.13(+5.42%) |
Apr 12, 2022 | 2.650 | 2.949 | 2.380 | 2.400 | 1,444,322 | -0.18(-6.98%) |
Apr 11, 2022 | 2.600 | 2.630 | 2.470 | 2.580 | 583,836 | -0.04(-1.53%) |
Apr 08, 2022 | 2.770 | 2.930 | 2.610 | 2.620 | 1,789,797 | -0.21(-7.42%) |
Apr 07, 2022 | 3.000 | 3.000 | 2.720 | 2.830 | 979,720 | -0.14(-4.71%) |
Apr 06, 2022 | 3.000 | 3.060 | 2.870 | 2.970 | 631,996 | -0.11(-3.57%) |
Apr 05, 2022 | 3.140 | 3.249 | 2.950 | 3.080 | 1,597,976 | -0.11(-3.45%) |
Apr 04, 2022 | 3.150 | 3.530 | 3.040 | 3.190 | 2,494,221 | -0.04(-1.24%) |
Apr 01, 2022 | 5.050 | 5.592 | 3.160 | 3.230 | 12,188,830 | -1.82(-36.04%) |
Mar 31, 2022 | 6.250 | 6.328 | 4.990 | 5.050 | 2,716,831 | -1.31(-20.60%) |
Mar 30, 2022 | 6.270 | 7.320 | 6.250 | 6.360 | 1,642,442 | -0.12(-1.85%) |
Mar 29, 2022 | 6.150 | 6.750 | 5.930 | 6.480 | 1,031,063 | +0.19(+3.02%) |
Mar 28, 2022 | 6.490 | 7.080 | 6.150 | 6.290 | 2,088,100 | -0.22(-3.38%) |
Mar 25, 2022 | 6.340 | 7.250 | 6.281 | 6.510 | 1,055,689 | -1.04(-13.77%) |
Mar 24, 2022 | 7.700 | 7.847 | 7.050 | 7.550 | 1,297,570 | -0.33(-4.19%) |
Mar 23, 2022 | 7.950 | 8.900 | 7.730 | 7.880 | 6,263,510 | +0.02(+0.25%) |
Mar 22, 2022 | 8.060 | 9.470 | 7.510 | 7.860 | 9,848,815 | -1.22(-13.44%) |
Mar 21, 2022 | 6.340 | 10.26 | 5.850 | 9.080 | 21,546,136 | +2.74(+43.22%) |
Mar 18, 2022 | 5.860 | 6.750 | 5.860 | 6.340 | 2,059,291 | +0.61(+10.65%) |
Mar 17, 2022 | 5.230 | 6.270 | 5.150 | 5.730 | 1,500,788 | +0.36(+6.70%) |
Mar 16, 2022 | 5.600 | 5.910 | 5.250 | 5.370 | 758,971 | -0.13(-2.36%) |
Mar 15, 2022 | 6.060 | 6.400 | 5.500 | 5.500 | 1,721,023 | -1.02(-15.64%) |
Mar 14, 2022 | 4.950 | 6.950 | 4.640 | 6.520 | 7,305,468 | +1.44(+28.35%) |
Mar 11, 2022 | 6.800 | 7.080 | 5.080 | 5.080 | 2,597,718 | -1.72(-25.29%) |
Mar 10, 2022 | 7.570 | 8.390 | 6.560 | 6.800 | 4,282,950 | -0.29(-4.09%) |
Mar 09, 2022 | 8.900 | 10.77 | 7.010 | 7.090 | 13,094,959 | -3.32(-31.89%) |
Mar 08, 2022 | 6.360 | 13.87 | 6.130 | 10.41 | 20,510,780 | +3.26(+45.59%) |
Mar 07, 2022 | 6.500 | 7.990 | 5.951 | 7.150 | 4,357,277 | +0.47(+7.04%) |
Mar 04, 2022 | 6.110 | 7.060 | 5.850 | 6.680 | 5,548,486 | +0.40(+6.37%) |
Mar 03, 2022 | 6.500 | 6.570 | 5.600 | 6.280 | 2,113,665 | -0.22(-3.38%) |
Mar 02, 2022 | 6.980 | 7.320 | 5.900 | 6.500 | 11,849,371 | +0.01(+0.15%) |