Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.100 | 2.120 | 2.090 | 2.120 | 49,778 | +0.13(+6.53%) |
May 27, 2022 | 2.160 | 2.160 | 1.850 | 1.990 | 67,776 | -0.12(-5.69%) |
May 26, 2022 | 2.060 | 2.120 | 1.940 | 2.110 | 21,975 | +0.10(+4.98%) |
May 25, 2022 | 2.090 | 2.090 | 1.885 | 2.010 | 27,535 | -0.12(-5.63%) |
May 24, 2022 | 2.010 | 2.160 | 2.000 | 2.130 | 58,966 | +0.09(+4.41%) |
May 23, 2022 | 1.900 | 2.180 | 1.865 | 2.040 | 39,272 | +0.15(+7.94%) |
May 20, 2022 | 1.960 | 2.080 | 1.760 | 1.890 | 51,095 | -0.01(-0.53%) |
May 19, 2022 | 1.850 | 2.090 | 1.840 | 1.900 | 88,216 | +0.11(+6.15%) |
May 18, 2022 | 1.970 | 1.980 | 1.760 | 1.790 | 74,267 | -0.13(-6.77%) |
May 17, 2022 | 1.940 | 2.035 | 1.810 | 1.920 | 43,187 | +0.01(+0.52%) |
May 16, 2022 | 1.920 | 1.980 | 1.780 | 1.910 | 60,083 | -0.05(-2.55%) |
May 13, 2022 | 2.050 | 2.160 | 1.920 | 1.960 | 80,390 | -0.11(-5.31%) |
May 12, 2022 | 2.070 | 2.300 | 1.960 | 2.070 | 57,323 | +0.00(+0.00%) |
May 11, 2022 | 2.230 | 2.400 | 1.860 | 2.070 | 221,346 | -0.26(-11.16%) |
May 10, 2022 | 2.370 | 2.650 | 2.215 | 2.330 | 59,574 | +0.03(+1.30%) |
May 09, 2022 | 2.210 | 2.380 | 2.070 | 2.300 | 82,314 | +0.09(+4.07%) |
May 06, 2022 | 2.070 | 2.250 | 2.070 | 2.210 | 64,344 | +0.03(+1.38%) |
May 05, 2022 | 2.290 | 2.290 | 2.140 | 2.180 | 45,240 | -0.07(-3.11%) |
May 04, 2022 | 2.300 | 2.402 | 2.050 | 2.250 | 62,578 | -0.02(-0.88%) |
May 03, 2022 | 2.200 | 2.300 | 2.150 | 2.270 | 141,901 | +0.04(+1.79%) |
May 02, 2022 | 2.140 | 2.440 | 2.000 | 2.230 | 123,402 | +0.05(+2.29%) |
Apr 29, 2022 | 2.080 | 2.205 | 2.060 | 2.180 | 90,537 | +0.15(+7.39%) |
Apr 28, 2022 | 1.890 | 2.070 | 1.850 | 2.030 | 100,876 | +0.18(+9.73%) |
Apr 27, 2022 | 2.000 | 2.000 | 1.620 | 1.850 | 205,094 | -0.08(-4.15%) |
Apr 26, 2022 | 2.200 | 2.420 | 1.920 | 1.930 | 136,657 | -0.34(-14.98%) |
Apr 25, 2022 | 2.300 | 2.320 | 2.180 | 2.270 | 49,040 | +0.10(+4.61%) |
Apr 22, 2022 | 2.290 | 2.420 | 2.120 | 2.170 | 74,388 | -0.13(-5.65%) |
Apr 21, 2022 | 2.330 | 2.390 | 2.250 | 2.300 | 87,561 | +0.09(+4.07%) |
Apr 20, 2022 | 2.350 | 2.440 | 2.190 | 2.210 | 63,422 | -0.19(-7.92%) |
Apr 19, 2022 | 2.340 | 2.600 | 2.267 | 2.400 | 154,228 | -0.05(-2.04%) |
Apr 18, 2022 | 2.390 | 3.130 | 2.224 | 2.450 | 622,254 | +0.15(+6.52%) |
Apr 14, 2022 | 2.710 | 2.710 | 2.260 | 2.300 | 158,895 | -0.42(-15.44%) |
Apr 13, 2022 | 2.810 | 2.810 | 2.700 | 2.720 | 36,690 | -0.04(-1.45%) |
Apr 12, 2022 | 2.750 | 3.028 | 2.700 | 2.760 | 44,653 | +0.09(+3.37%) |
Apr 11, 2022 | 2.700 | 2.740 | 2.510 | 2.670 | 54,477 | -0.12(-4.30%) |
Apr 08, 2022 | 3.010 | 3.400 | 2.645 | 2.790 | 339,898 | -0.07(-2.45%) |
Apr 07, 2022 | 3.010 | 3.030 | 2.720 | 2.860 | 43,066 | -0.15(-4.98%) |
Apr 06, 2022 | 3.090 | 3.305 | 2.770 | 3.010 | 102,468 | -0.19(-5.94%) |
Apr 05, 2022 | 3.270 | 3.420 | 3.020 | 3.200 | 71,314 | -0.01(-0.31%) |
Apr 04, 2022 | 3.440 | 3.550 | 3.180 | 3.210 | 68,813 | -0.13(-3.89%) |
Apr 01, 2022 | 3.430 | 3.770 | 3.280 | 3.340 | 101,621 | -0.09(-2.62%) |
Mar 31, 2022 | 3.600 | 3.705 | 3.380 | 3.430 | 46,515 | -0.24(-6.54%) |
Mar 30, 2022 | 3.820 | 3.820 | 3.560 | 3.670 | 45,034 | -0.09(-2.39%) |
Mar 29, 2022 | 3.620 | 4.000 | 3.600 | 3.760 | 75,447 | +0.07(+1.90%) |
Mar 28, 2022 | 3.550 | 3.800 | 3.521 | 3.690 | 24,837 | +0.05(+1.37%) |
Mar 25, 2022 | 3.830 | 3.830 | 3.410 | 3.640 | 71,905 | -0.19(-4.96%) |
Mar 24, 2022 | 3.920 | 4.040 | 3.710 | 3.830 | 45,180 | -0.09(-2.30%) |
Mar 23, 2022 | 4.350 | 4.553 | 3.850 | 3.920 | 72,508 | -0.34(-7.98%) |
Mar 22, 2022 | 4.650 | 4.820 | 4.115 | 4.260 | 44,716 | -0.37(-7.99%) |
Mar 21, 2022 | 4.590 | 5.100 | 4.410 | 4.630 | 108,208 | +0.21(+4.75%) |
Mar 18, 2022 | 4.310 | 4.680 | 4.210 | 4.420 | 82,305 | +0.08(+1.84%) |
Mar 17, 2022 | 3.780 | 4.630 | 3.678 | 4.340 | 60,163 | +0.59(+15.73%) |
Mar 16, 2022 | 3.878 | 4.095 | 3.610 | 3.750 | 81,375 | -0.15(-3.85%) |
Mar 15, 2022 | 3.700 | 4.140 | 3.700 | 3.900 | 38,631 | +0.11(+2.90%) |
Mar 14, 2022 | 4.160 | 4.160 | 3.620 | 3.790 | 83,451 | -0.26(-6.42%) |
Mar 11, 2022 | 4.280 | 4.410 | 4.020 | 4.050 | 55,975 | -0.13(-3.11%) |
Mar 10, 2022 | 4.440 | 4.730 | 4.160 | 4.180 | 58,237 | -0.40(-8.73%) |
Mar 09, 2022 | 4.710 | 4.950 | 4.125 | 4.580 | 66,084 | -0.05(-1.08%) |
Mar 08, 2022 | 4.120 | 5.000 | 3.905 | 4.630 | 124,794 | +0.48(+11.57%) |
Mar 07, 2022 | 3.990 | 4.190 | 3.740 | 4.150 | 90,513 | +0.20(+5.06%) |
Mar 04, 2022 | 3.910 | 4.090 | 3.880 | 3.950 | 90,694 | +0.07(+1.80%) |
Mar 03, 2022 | 4.330 | 4.520 | 3.710 | 3.880 | 196,799 | -0.46(-10.60%) |
Mar 02, 2022 | 5.040 | 5.070 | 3.770 | 4.340 | 217,549 | -0.14(-3.13%) |