Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.900 | 2.000 | 1.750 | 1.815 | 49,126 | -0.17(-8.54%) |
May 27, 2022 | 1.800 | 1.985 | 1.800 | 1.985 | 12,905 | +0.21(+11.52%) |
May 26, 2022 | 1.500 | 1.830 | 1.500 | 1.780 | 25,291 | +0.14(+8.54%) |
May 25, 2022 | 1.410 | 1.640 | 1.410 | 1.640 | 19,817 | +0.17(+11.56%) |
May 24, 2022 | 1.360 | 1.470 | 1.310 | 1.470 | 9,020 | +0.09(+6.52%) |
May 23, 2022 | 1.350 | 1.380 | 1.230 | 1.380 | 98,243 | +0.08(+6.15%) |
May 20, 2022 | 1.470 | 1.485 | 1.300 | 1.300 | 102,835 | -0.14(-9.72%) |
May 19, 2022 | 1.510 | 1.515 | 1.400 | 1.440 | 76,242 | -0.05(-3.36%) |
May 18, 2022 | 1.630 | 1.630 | 1.440 | 1.490 | 33,818 | +0.03(+2.05%) |
May 17, 2022 | 1.600 | 1.600 | 1.460 | 1.460 | 18,347 | -0.09(-5.81%) |
May 16, 2022 | 1.660 | 1.810 | 1.490 | 1.550 | 39,523 | -0.08(-4.91%) |
May 13, 2022 | 1.610 | 1.750 | 1.580 | 1.630 | 95,562 | -0.12(-6.86%) |
May 12, 2022 | 1.770 | 1.800 | 1.560 | 1.750 | 50,559 | -0.02(-1.13%) |
May 11, 2022 | 2.020 | 2.065 | 1.770 | 1.770 | 52,815 | -0.27(-13.24%) |
May 10, 2022 | 2.120 | 2.150 | 2.000 | 2.040 | 35,015 | -0.10(-4.67%) |
May 09, 2022 | 2.100 | 2.150 | 1.930 | 2.140 | 48,016 | +0.02(+0.94%) |
May 06, 2022 | 2.150 | 2.193 | 2.000 | 2.120 | 14,911 | -0.01(-0.57%) |
May 05, 2022 | 2.310 | 2.320 | 2.040 | 2.132 | 26,614 | +0.01(+0.57%) |
May 04, 2022 | 2.200 | 2.292 | 2.070 | 2.120 | 53,367 | -0.11(-4.93%) |
May 03, 2022 | 2.030 | 2.330 | 2.030 | 2.230 | 104,669 | +0.19(+9.31%) |
May 02, 2022 | 1.935 | 2.050 | 1.935 | 2.040 | 18,645 | -0.01(-0.49%) |
Apr 29, 2022 | 2.030 | 2.154 | 1.960 | 2.050 | 25,466 | -0.02(-0.97%) |
Apr 28, 2022 | 1.940 | 2.070 | 1.940 | 2.070 | 31,475 | +0.10(+5.34%) |
Apr 27, 2022 | 1.820 | 2.030 | 1.710 | 1.965 | 25,561 | +0.04(+1.81%) |
Apr 26, 2022 | 2.340 | 2.340 | 1.900 | 1.930 | 53,316 | -0.29(-13.06%) |
Apr 25, 2022 | 2.000 | 2.382 | 2.000 | 2.220 | 90,137 | +0.25(+12.69%) |
Apr 22, 2022 | 1.900 | 2.030 | 1.750 | 1.970 | 98,389 | +0.10(+5.35%) |
Apr 21, 2022 | 1.780 | 1.880 | 1.693 | 1.870 | 39,500 | +0.21(+12.65%) |
Apr 20, 2022 | 1.600 | 1.670 | 1.600 | 1.660 | 18,066 | +0.02(+1.22%) |
Apr 19, 2022 | 1.590 | 1.670 | 1.580 | 1.640 | 21,328 | +0.00(+0.00%) |
Apr 18, 2022 | 1.670 | 1.670 | 1.620 | 1.640 | 15,743 | -0.04(-2.38%) |
Apr 14, 2022 | 1.700 | 1.700 | 1.590 | 1.680 | 60,990 | -0.11(-6.15%) |
Apr 13, 2022 | 1.790 | 1.820 | 1.740 | 1.790 | 16,238 | -0.01(-0.56%) |
Apr 12, 2022 | 1.880 | 1.920 | 1.790 | 1.800 | 39,467 | -0.04(-2.17%) |
Apr 11, 2022 | 1.900 | 1.980 | 1.810 | 1.840 | 17,274 | +0.01(+0.55%) |
Apr 08, 2022 | 2.000 | 2.000 | 1.800 | 1.830 | 7,815 | -0.03(-1.61%) |
Apr 07, 2022 | 1.800 | 1.930 | 1.760 | 1.860 | 64,998 | +0.01(+0.54%) |
Apr 06, 2022 | 1.870 | 1.939 | 1.850 | 1.850 | 13,931 | -0.11(-5.61%) |
Apr 05, 2022 | 2.010 | 2.010 | 1.870 | 1.960 | 30,577 | -0.05(-2.49%) |
Apr 04, 2022 | 1.980 | 2.050 | 1.910 | 2.010 | 19,746 | +0.03(+1.52%) |
Apr 01, 2022 | 2.020 | 2.056 | 1.940 | 1.980 | 21,435 | -0.06(-2.94%) |
Mar 31, 2022 | 1.980 | 2.140 | 1.806 | 2.040 | 275,839 | +0.07(+3.55%) |
Mar 30, 2022 | 2.030 | 2.030 | 1.920 | 1.970 | 15,090 | +0.04(+2.07%) |
Mar 29, 2022 | 1.840 | 2.024 | 1.840 | 1.930 | 38,741 | +0.12(+6.63%) |
Mar 28, 2022 | 2.050 | 2.090 | 1.800 | 1.810 | 45,312 | -0.24(-11.71%) |
Mar 25, 2022 | 2.050 | 2.400 | 2.000 | 2.050 | 91,617 | -0.30(-12.77%) |
Mar 24, 2022 | 2.420 | 2.420 | 2.287 | 2.350 | 42,571 | +0.10(+4.44%) |
Mar 23, 2022 | 2.600 | 2.600 | 2.150 | 2.250 | 140,600 | -0.50(-18.18%) |
Mar 22, 2022 | 2.360 | 2.840 | 2.220 | 2.750 | 208,233 | +0.53(+23.87%) |
Mar 21, 2022 | 2.000 | 2.324 | 2.000 | 2.220 | 57,943 | +0.23(+11.56%) |
Mar 18, 2022 | 1.750 | 1.990 | 1.725 | 1.990 | 60,763 | +0.23(+13.07%) |
Mar 17, 2022 | 1.650 | 1.780 | 1.600 | 1.760 | 56,954 | +0.11(+6.67%) |
Mar 16, 2022 | 1.650 | 1.812 | 1.560 | 1.650 | 17,231 | -0.05(-2.94%) |
Mar 15, 2022 | 1.810 | 1.810 | 1.650 | 1.700 | 71,673 | +0.07(+4.29%) |
Mar 14, 2022 | 1.620 | 1.690 | 1.558 | 1.630 | 17,830 | +0.03(+1.87%) |
Mar 11, 2022 | 1.590 | 1.720 | 1.580 | 1.600 | 12,295 | -0.01(-0.62%) |
Mar 10, 2022 | 1.580 | 1.710 | 1.550 | 1.610 | 37,528 | -0.04(-2.42%) |
Mar 09, 2022 | 1.820 | 1.838 | 1.580 | 1.650 | 60,053 | -0.20(-10.81%) |
Mar 08, 2022 | 1.720 | 1.890 | 1.410 | 1.850 | 186,927 | +0.00(+0.00%) |
Mar 07, 2022 | 1.550 | 2.000 | 1.501 | 1.850 | 358,353 | +0.36(+24.16%) |
Mar 04, 2022 | 1.480 | 1.550 | 1.480 | 1.490 | 31,166 | -0.06(-3.87%) |
Mar 03, 2022 | 1.490 | 1.580 | 1.480 | 1.550 | 36,155 | +0.03(+1.97%) |
Mar 02, 2022 | 1.510 | 1.570 | 1.400 | 1.520 | 41,411 | -0.04(-2.56%) |