Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.020 | 2.070 | 1.740 | 1.810 | 1,604,750 | -0.22(-10.84%) |
May 27, 2022 | 2.350 | 2.480 | 1.940 | 2.030 | 4,820,251 | -0.24(-10.57%) |
May 26, 2022 | 2.000 | 2.470 | 1.710 | 2.270 | 7,493,942 | +0.13(+6.07%) |
May 25, 2022 | 1.910 | 2.180 | 1.830 | 2.140 | 9,458,236 | -0.05(-2.28%) |
May 24, 2022 | 1.330 | 2.378 | 1.300 | 2.190 | 40,559,864 | +0.90(+69.77%) |
May 23, 2022 | 1.390 | 1.460 | 1.260 | 1.290 | 1,009,013 | -0.18(-12.24%) |
May 20, 2022 | 1.520 | 1.570 | 1.420 | 1.470 | 474,527 | -0.07(-4.55%) |
May 19, 2022 | 1.560 | 1.590 | 1.500 | 1.540 | 265,192 | -0.04(-2.53%) |
May 18, 2022 | 1.680 | 1.680 | 1.540 | 1.580 | 390,361 | -0.01(-0.63%) |
May 17, 2022 | 1.570 | 1.690 | 1.520 | 1.590 | 631,132 | +0.04(+2.58%) |
May 16, 2022 | 1.770 | 1.840 | 1.490 | 1.550 | 1,137,693 | -0.19(-10.92%) |
May 13, 2022 | 1.720 | 1.970 | 1.700 | 1.740 | 1,163,913 | -0.09(-4.92%) |
May 12, 2022 | 1.960 | 1.960 | 1.670 | 1.830 | 2,137,363 | -0.04(-2.14%) |
May 11, 2022 | 2.170 | 2.330 | 1.820 | 1.870 | 5,805,952 | -0.22(-10.53%) |
May 10, 2022 | 2.240 | 2.430 | 1.900 | 2.090 | 8,097,433 | -0.10(-4.57%) |
May 09, 2022 | 2.330 | 2.660 | 2.100 | 2.190 | 51,450,784 | +0.31(+16.49%) |
May 06, 2022 | 2.280 | 2.310 | 1.780 | 1.880 | 13,616,068 | -0.46(-19.66%) |
May 05, 2022 | 2.490 | 3.230 | 2.300 | 2.340 | 122,237,760 | +0.17(+7.83%) |
May 04, 2022 | 1.700 | 2.400 | 1.670 | 2.170 | 21,852,164 | +0.32(+17.30%) |
May 03, 2022 | 1.640 | 2.450 | 1.560 | 1.850 | 50,730,072 | -0.16(-7.96%) |
May 02, 2022 | 1.380 | 2.060 | 1.110 | 2.010 | 61,156,540 | +1.10(+120.39%) |
Apr 29, 2022 | 0.9362 | 0.9690 | 0.9120 | 0.9120 | 132,967 | -0.05(-4.95%) |
Apr 28, 2022 | 1.000 | 1.050 | 0.9573 | 0.9595 | 306,756 | -0.04(-4.05%) |
Apr 27, 2022 | 1.090 | 1.090 | 0.9840 | 1.000 | 275,065 | -0.01(-0.99%) |
Apr 26, 2022 | 1.210 | 1.210 | 1.010 | 1.010 | 212,331 | -0.19(-15.83%) |
Apr 25, 2022 | 1.240 | 1.280 | 1.180 | 1.200 | 203,764 | -0.05(-4.00%) |
Apr 22, 2022 | 1.310 | 1.400 | 1.180 | 1.250 | 162,845 | -0.08(-6.02%) |
Apr 21, 2022 | 1.360 | 1.403 | 1.310 | 1.330 | 85,257 | +0.01(+0.76%) |
Apr 20, 2022 | 1.430 | 1.430 | 1.310 | 1.320 | 133,223 | -0.08(-5.71%) |
Apr 19, 2022 | 1.390 | 1.420 | 1.310 | 1.400 | 158,248 | +0.03(+2.19%) |
Apr 18, 2022 | 1.400 | 1.450 | 1.360 | 1.370 | 100,776 | -0.04(-2.84%) |
Apr 14, 2022 | 1.510 | 1.557 | 1.410 | 1.410 | 109,387 | -0.15(-9.62%) |
Apr 13, 2022 | 1.500 | 1.586 | 1.460 | 1.560 | 112,592 | +0.05(+3.31%) |
Apr 12, 2022 | 1.590 | 1.700 | 1.470 | 1.510 | 294,230 | -0.13(-7.93%) |
Apr 11, 2022 | 2.000 | 2.000 | 1.576 | 1.640 | 722,222 | -0.39(-19.21%) |
Apr 08, 2022 | 2.060 | 2.200 | 1.950 | 2.030 | 1,402,441 | +0.04(+2.01%) |
Apr 07, 2022 | 1.900 | 2.120 | 1.900 | 1.990 | 1,437,068 | +0.07(+3.65%) |
Apr 06, 2022 | 1.980 | 1.980 | 1.900 | 1.920 | 56,557 | -0.04(-2.04%) |
Apr 05, 2022 | 2.050 | 2.060 | 1.950 | 1.960 | 88,788 | -0.03(-1.51%) |
Apr 04, 2022 | 2.000 | 2.050 | 1.971 | 1.990 | 170,998 | +0.02(+1.02%) |
Apr 01, 2022 | 2.040 | 2.090 | 1.960 | 1.970 | 71,213 | -0.01(-0.51%) |
Mar 31, 2022 | 2.170 | 2.170 | 1.950 | 1.980 | 146,604 | -0.08(-3.88%) |
Mar 30, 2022 | 2.160 | 2.160 | 2.020 | 2.060 | 131,345 | -0.04(-1.90%) |
Mar 29, 2022 | 2.020 | 2.220 | 2.020 | 2.100 | 236,778 | +0.03(+1.45%) |
Mar 28, 2022 | 2.230 | 2.235 | 2.010 | 2.070 | 146,527 | -0.18(-8.00%) |
Mar 25, 2022 | 2.310 | 2.340 | 2.220 | 2.250 | 78,593 | -0.08(-3.43%) |
Mar 24, 2022 | 2.300 | 2.420 | 2.220 | 2.330 | 153,905 | +0.05(+2.19%) |
Mar 23, 2022 | 2.440 | 2.470 | 2.220 | 2.280 | 249,416 | -0.21(-8.43%) |
Mar 22, 2022 | 2.550 | 2.670 | 2.420 | 2.490 | 198,173 | -0.10(-3.86%) |
Mar 21, 2022 | 2.590 | 2.790 | 2.520 | 2.590 | 242,364 | -0.07(-2.63%) |
Mar 18, 2022 | 2.820 | 2.820 | 2.580 | 2.660 | 219,766 | -0.09(-3.27%) |
Mar 17, 2022 | 2.810 | 2.840 | 2.700 | 2.750 | 183,506 | -0.07(-2.48%) |
Mar 16, 2022 | 3.050 | 3.050 | 2.750 | 2.820 | 201,097 | -0.30(-9.62%) |
Mar 15, 2022 | 4.430 | 5.100 | 2.600 | 3.120 | 1,053,010 | -0.93(-22.96%) |
Mar 14, 2022 | 3.550 | 4.280 | 3.550 | 4.050 | 264,156 | +0.50(+14.08%) |
Mar 11, 2022 | 3.140 | 3.650 | 3.040 | 3.550 | 134,472 | +0.71(+25.00%) |
Mar 10, 2022 | 2.920 | 3.030 | 2.780 | 2.840 | 43,090 | -0.15(-5.02%) |
Mar 09, 2022 | 2.600 | 3.000 | 2.490 | 2.990 | 127,590 | +0.49(+19.60%) |
Mar 08, 2022 | 2.320 | 2.548 | 2.310 | 2.500 | 54,513 | +0.11(+4.60%) |
Mar 07, 2022 | 2.650 | 2.750 | 2.350 | 2.390 | 30,439 | -0.21(-8.08%) |
Mar 04, 2022 | 2.560 | 2.830 | 2.400 | 2.600 | 108,197 | +0.08(+3.17%) |
Mar 03, 2022 | 2.600 | 2.690 | 2.450 | 2.520 | 38,099 | -0.08(-3.08%) |
Mar 02, 2022 | 2.790 | 2.850 | 2.600 | 2.600 | 33,044 | -0.21(-7.47%) |
Mar 01, 2022 | 2.950 | 3.030 | 2.810 | 2.810 | 36,922 | -0.05(-1.75%) |
Feb 28, 2022 | 2.930 | 3.020 | 2.850 | 2.860 | 20,350 | -0.07(-2.39%) |
Feb 25, 2022 | 3.100 | 3.100 | 2.910 | 2.930 | 34,527 | -0.11(-3.62%) |
Feb 24, 2022 | 3.000 | 3.156 | 3.000 | 3.040 | 14,778 | -0.05(-1.62%) |
Feb 23, 2022 | 3.430 | 3.510 | 3.000 | 3.090 | 140,155 | -0.28(-8.31%) |
Feb 22, 2022 | 3.590 | 3.590 | 3.330 | 3.370 | 25,147 | -0.05(-1.46%) |
Feb 18, 2022 | 3.420 | 0 | -0.15(-4.20%) | |||
Feb 17, 2022 | 3.750 | 3.750 | 3.510 | 3.570 | 35,402 | -0.09(-2.46%) |
Feb 16, 2022 | 3.730 | 3.780 | 3.600 | 3.660 | 16,196 | -0.12(-3.17%) |
Feb 15, 2022 | 3.810 | 3.875 | 3.620 | 3.780 | 24,261 | +0.15(+4.13%) |
Feb 14, 2022 | 3.670 | 3.750 | 3.600 | 3.630 | 23,750 | -0.22(-5.71%) |
Feb 11, 2022 | 3.960 | 3.990 | 3.610 | 3.850 | 27,376 | -0.10(-2.53%) |
Feb 10, 2022 | 3.980 | 4.060 | 3.840 | 3.950 | 21,535 | -0.05(-1.25%) |
Feb 09, 2022 | 3.840 | 4.030 | 3.650 | 4.000 | 28,419 | +0.19(+4.99%) |
Feb 08, 2022 | 3.620 | 3.910 | 3.410 | 3.810 | 50,183 | +0.08(+2.14%) |
Feb 07, 2022 | 3.330 | 3.800 | 3.330 | 3.730 | 70,032 | +0.32(+9.38%) |
Feb 04, 2022 | 3.440 | 3.644 | 3.370 | 3.410 | 28,554 | -0.06(-1.73%) |
Feb 03, 2022 | 3.480 | 3.620 | 3.450 | 3.470 | 13,558 | -0.10(-2.80%) |
Feb 02, 2022 | 3.850 | 3.850 | 3.510 | 3.570 | 52,204 | -0.19(-5.05%) |
Feb 01, 2022 | 3.990 | 4.030 | 3.600 | 3.760 | 26,081 | -0.10(-2.59%) |
Jan 31, 2022 | 3.590 | 3.860 | 31,191 | +0.25(+6.93%) | ||
Jan 28, 2022 | 3.790 | 3.900 | 3.510 | 3.610 | 19,911 | -0.07(-1.90%) |
Jan 27, 2022 | 4.000 | 4.000 | 3.610 | 3.680 | 17,116 | -0.19(-4.91%) |
Jan 26, 2022 | 3.940 | 3.980 | 3.610 | 3.870 | 15,721 | +0.07(+1.84%) |
Jan 25, 2022 | 3.820 | 3.827 | 3.650 | 3.800 | 15,228 | +0.16(+4.40%) |
Jan 24, 2022 | 3.780 | 3.780 | 3.410 | 3.640 | 52,279 | -0.15(-3.96%) |
Jan 21, 2022 | 4.020 | 4.330 | 3.740 | 3.790 | 54,064 | -0.28(-6.88%) |
Jan 20, 2022 | 4.160 | 4.240 | 4.030 | 4.070 | 31,922 | -0.08(-1.93%) |
Jan 19, 2022 | 4.180 | 4.180 | 3.970 | 4.150 | 52,303 | -0.03(-0.72%) |
Jan 18, 2022 | 4.500 | 4.650 | 4.150 | 4.180 | 78,516 | -0.42(-9.13%) |
Jan 14, 2022 | 4.600 | 0 | -0.04(-0.86%) | |||
Jan 13, 2022 | 4.860 | 4.888 | 4.620 | 4.640 | 40,313 | -0.20(-4.13%) |
Jan 12, 2022 | 4.800 | 4.950 | 4.730 | 4.840 | 42,773 | +0.07(+1.47%) |
Jan 11, 2022 | 4.790 | 4.940 | 4.575 | 4.770 | 59,696 | -0.07(-1.45%) |
Jan 10, 2022 | 5.000 | 5.000 | 4.700 | 4.840 | 29,579 | -0.14(-2.81%) |
Jan 07, 2022 | 4.960 | 5.073 | 4.910 | 4.980 | 35,877 | -0.03(-0.60%) |
Jan 06, 2022 | 4.750 | 5.130 | 4.750 | 5.010 | 172,279 | +0.13(+2.66%) |
Jan 05, 2022 | 4.820 | 4.990 | 4.750 | 4.880 | 91,146 | -0.03(-0.61%) |
Jan 04, 2022 | 4.960 | 5.060 | 4.800 | 4.910 | 45,289 | -0.03(-0.61%) |
Jan 03, 2022 | 4.690 | 5.040 | 4.630 | 4.940 | 125,426 | +0.29(+6.24%) |
Dec 31, 2021 | 4.960 | 5.140 | 4.610 | 4.650 | 87,157 | -0.27(-5.49%) |
Dec 30, 2021 | 5.420 | 5.420 | 4.910 | 4.920 | 213,721 | -0.48(-8.89%) |
Dec 29, 2021 | 5.200 | 5.400 | 5.030 | 5.400 | 64,210 | +0.19(+3.65%) |
Dec 28, 2021 | 5.230 | 5.320 | 4.962 | 5.210 | 110,437 | -0.18(-3.34%) |
Dec 27, 2021 | 5.230 | 5.640 | 5.070 | 5.390 | 766,536 | +0.27(+5.27%) |
Dec 23, 2021 | 4.670 | 5.150 | 4.430 | 5.120 | 154,054 | +0.52(+11.30%) |
Dec 22, 2021 | 4.640 | 4.790 | 4.410 | 4.600 | 183,341 | -0.07(-1.50%) |
Dec 21, 2021 | 4.650 | 4.720 | 4.500 | 4.670 | 158,131 | +0.02(+0.43%) |
Dec 20, 2021 | 4.600 | 4.730 | 4.500 | 4.650 | 178,473 | +0.07(+1.53%) |
Dec 17, 2021 | 5.050 | 5.220 | 4.580 | 4.580 | 420,164 | -0.35(-7.10%) |
Dec 16, 2021 | 5.120 | 5.221 | 4.820 | 4.930 | 207,039 | -0.08(-1.60%) |
Dec 15, 2021 | 4.900 | 5.070 | 4.500 | 5.010 | 231,814 | +0.23(+4.81%) |
Dec 14, 2021 | 5.350 | 5.525 | 4.690 | 4.780 | 463,727 | -0.64(-11.81%) |
Dec 13, 2021 | 5.460 | 5.861 | 5.388 | 5.420 | 267,664 | -0.22(-3.90%) |
Dec 10, 2021 | 5.960 | 6.260 | 5.540 | 5.640 | 288,632 | -0.25(-4.24%) |
Dec 09, 2021 | 7.020 | 7.030 | 5.890 | 5.890 | 404,491 | -1.19(-16.81%) |
Dec 08, 2021 | 6.920 | 7.100 | 6.715 | 7.080 | 85,943 | +0.25(+3.66%) |
Dec 07, 2021 | 7.010 | 7.190 | 6.800 | 6.830 | 275,164 | +0.01(+0.15%) |
Dec 06, 2021 | 6.410 | 6.990 | 6.340 | 6.820 | 355,603 | +0.27(+4.12%) |
Dec 03, 2021 | 6.660 | 6.710 | 6.240 | 6.550 | 255,669 | -0.09(-1.36%) |
Dec 02, 2021 | 6.840 | 6.880 | 6.270 | 6.640 | 364,276 | -0.04(-0.60%) |
Dec 01, 2021 | 7.040 | 7.300 | 6.580 | 6.680 | 272,270 | -0.41(-5.78%) |
Nov 30, 2021 | 6.940 | 7.130 | 6.250 | 7.090 | 520,810 | +0.03(+0.42%) |
Nov 29, 2021 | 6.800 | 7.180 | 6.660 | 7.060 | 597,503 | -0.15(-2.08%) |
Nov 26, 2021 | 7.100 | 7.370 | 6.520 | 7.210 | 613,188 | -0.45(-5.83%) |
Nov 24, 2021 | 6.630 | 10.30 | 6.630 | 7.656 | 12,873,846 | +1.25(+19.44%) |
Nov 23, 2021 | 6.920 | 7.280 | 6.355 | 6.410 | 289,178 | -0.53(-7.64%) |
Nov 22, 2021 | 7.360 | 7.400 | 6.660 | 6.940 | 193,882 | -0.50(-6.72%) |
Nov 19, 2021 | 7.150 | 7.565 | 7.150 | 7.440 | 321,024 | +0.19(+2.62%) |
Nov 18, 2021 | 7.450 | 7.430 | 7.000 | 7.250 | 551,764 | -0.18(-2.42%) |
Nov 17, 2021 | 8.230 | 8.370 | 7.100 | 7.430 | 754,072 | -0.74(-9.06%) |
Nov 16, 2021 | 8.300 | 8.490 | 8.010 | 8.170 | 337,925 | -0.56(-6.41%) |
Nov 15, 2021 | 9.410 | 9.410 | 8.110 | 8.730 | 725,728 | -0.87(-9.06%) |
Nov 12, 2021 | 9.700 | 9.900 | 9.280 | 9.600 | 348,796 | -0.34(-3.42%) |
Nov 11, 2021 | 10.10 | 10.21 | 9.500 | 9.940 | 344,082 | -0.20(-1.97%) |
Nov 10, 2021 | 10.20 | 10.14 | 731,688 | -0.01(-0.10%) | ||
Nov 09, 2021 | 9.980 | 10.44 | 9.900 | 10.15 | 390,131 | +0.00(+0.00%) |
Nov 08, 2021 | 9.820 | 10.64 | 9.800 | 10.15 | 775,756 | -0.10(-0.98%) |
Nov 05, 2021 | 11.70 | 11.98 | 10.20 | 10.25 | 1,042,143 | -2.10(-17.00%) |
Nov 04, 2021 | 13.54 | 15.48 | 12.12 | 12.35 | 4,790,653 | +0.10(+0.82%) |
Nov 03, 2021 | 11.70 | 14.80 | 11.50 | 12.25 | 4,472,256 | +0.75(+6.52%) |
Nov 02, 2021 | 13.63 | 14.50 | 11.36 | 11.50 | 4,785,337 | -5.64(-32.91%) |
Nov 01, 2021 | 13.86 | 29.40 | 12.40 | 17.14 | 99,264,528 | +7.84(+84.30%) |