Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2022 | 1.870 | 1.970 | 1.805 | 1.940 | 835,739 | +0.05(+2.65%) |
Mar 31, 2022 | 2.030 | 2.130 | 1.830 | 1.890 | 1,213,075 | -0.08(-4.06%) |
Mar 30, 2022 | 1.930 | 2.180 | 1.900 | 1.970 | 1,769,121 | +0.06(+3.14%) |
Mar 29, 2022 | 1.840 | 1.950 | 1.780 | 1.910 | 1,194,531 | +0.11(+6.11%) |
Mar 28, 2022 | 1.790 | 1.900 | 1.770 | 1.800 | 1,287,000 | +0.05(+2.86%) |
Mar 25, 2022 | 1.870 | 1.870 | 1.720 | 1.750 | 616,451 | -0.05(-2.78%) |
Mar 24, 2022 | 1.840 | 1.880 | 1.750 | 1.800 | 410,113 | +0.00(+0.00%) |
Mar 23, 2022 | 1.790 | 1.860 | 1.745 | 1.800 | 741,125 | +0.00(+0.00%) |
Mar 22, 2022 | 1.790 | 1.890 | 1.770 | 1.800 | 1,110,513 | +0.07(+4.05%) |
Mar 21, 2022 | 1.780 | 1.819 | 1.700 | 1.730 | 1,336,799 | +0.00(+0.00%) |
Mar 18, 2022 | 1.640 | 1.830 | 1.640 | 1.730 | 2,197,131 | +0.08(+4.85%) |
Mar 17, 2022 | 1.620 | 1.690 | 1.565 | 1.650 | 1,966,000 | +0.05(+3.12%) |
Mar 16, 2022 | 1.630 | 1.715 | 1.570 | 1.600 | 1,881,067 | -0.01(-0.62%) |
Mar 15, 2022 | 1.540 | 1.660 | 1.500 | 1.610 | 3,191,008 | +0.10(+6.62%) |
Mar 14, 2022 | 1.790 | 1.820 | 1.500 | 1.510 | 2,075,140 | -0.35(-18.82%) |
Mar 11, 2022 | 1.990 | 1.990 | 1.760 | 1.860 | 871,438 | -0.07(-3.63%) |
Mar 10, 2022 | 1.880 | 2.000 | 1.820 | 1.930 | 818,325 | -0.01(-0.52%) |
Mar 09, 2022 | 2.140 | 2.210 | 1.715 | 1.940 | 3,782,041 | -0.12(-5.83%) |
Mar 08, 2022 | 1.990 | 2.140 | 1.940 | 2.060 | 701,954 | +0.06(+3.00%) |
Mar 07, 2022 | 2.100 | 2.150 | 1.950 | 2.000 | 989,839 | -0.11(-5.21%) |
Mar 04, 2022 | 2.240 | 2.330 | 2.100 | 2.110 | 628,951 | -0.17(-7.46%) |
Mar 03, 2022 | 2.410 | 2.440 | 2.230 | 2.280 | 523,348 | -0.11(-4.60%) |
Mar 02, 2022 | 2.500 | 2.530 | 2.380 | 2.390 | 472,713 | -0.11(-4.40%) |