Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.190 | 2.400 | 2.160 | 2.350 | 539,977 | +0.18(+8.05%) |
May 27, 2022 | 2.060 | 2.180 | 2.020 | 2.175 | 346,759 | +0.05(+2.59%) |
May 26, 2022 | 1.880 | 2.150 | 1.865 | 2.120 | 702,532 | +0.34(+19.10%) |
May 25, 2022 | 2.010 | 2.010 | 1.780 | 1.780 | 295,086 | -0.23(-11.44%) |
May 24, 2022 | 2.000 | 2.010 | 1.940 | 2.010 | 202,328 | +0.00(+0.00%) |
May 23, 2022 | 2.100 | 2.100 | 1.890 | 2.010 | 1,113,167 | +0.01(+0.50%) |
May 20, 2022 | 1.870 | 2.010 | 1.800 | 2.000 | 603,014 | +0.15(+8.11%) |
May 19, 2022 | 1.740 | 1.860 | 1.710 | 1.850 | 499,507 | +0.10(+5.71%) |
May 18, 2022 | 1.570 | 1.760 | 1.470 | 1.750 | 958,886 | +0.18(+11.46%) |
May 17, 2022 | 1.510 | 1.570 | 1.490 | 1.570 | 169,675 | +0.09(+6.08%) |
May 16, 2022 | 1.470 | 1.560 | 1.470 | 1.480 | 166,536 | +0.01(+0.68%) |
May 13, 2022 | 1.440 | 1.470 | 1.430 | 1.470 | 224,913 | +0.05(+3.52%) |
May 12, 2022 | 1.560 | 1.560 | 1.400 | 1.420 | 379,963 | -0.15(-9.55%) |
May 11, 2022 | 1.500 | 1.610 | 1.500 | 1.570 | 354,452 | +0.02(+1.29%) |
May 10, 2022 | 1.660 | 1.665 | 1.524 | 1.550 | 412,013 | -0.09(-5.49%) |
May 09, 2022 | 1.660 | 1.690 | 1.620 | 1.640 | 358,775 | -0.05(-2.67%) |
May 06, 2022 | 1.750 | 1.750 | 1.560 | 1.685 | 454,336 | -0.07(-4.26%) |
May 05, 2022 | 1.700 | 1.880 | 1.700 | 1.760 | 992,012 | +0.02(+1.15%) |
May 04, 2022 | 1.660 | 1.750 | 1.580 | 1.740 | 394,569 | +0.10(+6.10%) |
May 03, 2022 | 1.630 | 1.710 | 1.560 | 1.640 | 417,884 | -0.01(-0.61%) |
May 02, 2022 | 1.480 | 1.680 | 1.450 | 1.650 | 732,980 | +0.17(+11.49%) |
Apr 29, 2022 | 1.410 | 1.540 | 1.380 | 1.480 | 673,840 | +0.04(+2.78%) |
Apr 28, 2022 | 1.370 | 1.475 | 1.315 | 1.440 | 454,817 | +0.08(+5.88%) |
Apr 27, 2022 | 1.300 | 1.480 | 1.260 | 1.360 | 1,118,081 | +0.14(+11.48%) |
Apr 26, 2022 | 1.220 | 1.270 | 1.220 | 1.220 | 226,370 | +0.00(+0.00%) |
Apr 25, 2022 | 1.280 | 1.298 | 1.220 | 1.220 | 196,946 | -0.10(-7.58%) |
Apr 22, 2022 | 1.300 | 1.320 | 1.280 | 1.320 | 104,654 | +0.03(+2.33%) |
Apr 21, 2022 | 1.360 | 1.360 | 1.270 | 1.290 | 119,165 | -0.01(-0.77%) |
Apr 20, 2022 | 1.330 | 1.390 | 1.280 | 1.300 | 332,027 | -0.04(-2.99%) |
Apr 19, 2022 | 1.340 | 1.400 | 1.330 | 1.340 | 72,735 | +0.00(+0.00%) |
Apr 18, 2022 | 1.400 | 1.440 | 1.309 | 1.340 | 208,695 | -0.06(-4.29%) |
Apr 14, 2022 | 1.330 | 1.580 | 1.330 | 1.400 | 789,820 | +0.07(+5.26%) |
Apr 13, 2022 | 1.310 | 1.346 | 1.310 | 1.330 | 145,136 | +0.04(+3.10%) |
Apr 12, 2022 | 1.310 | 1.320 | 1.280 | 1.290 | 97,342 | +0.01(+0.78%) |
Apr 11, 2022 | 1.370 | 1.400 | 1.280 | 1.280 | 234,750 | -0.11(-7.91%) |
Apr 08, 2022 | 1.400 | 1.410 | 1.370 | 1.390 | 114,638 | -0.01(-0.71%) |
Apr 07, 2022 | 1.430 | 1.460 | 1.400 | 1.400 | 141,688 | -0.04(-2.78%) |
Apr 06, 2022 | 1.510 | 1.510 | 1.430 | 1.440 | 154,385 | -0.07(-4.64%) |
Apr 05, 2022 | 1.530 | 1.530 | 1.475 | 1.510 | 177,226 | +0.01(+0.67%) |
Apr 04, 2022 | 1.430 | 1.530 | 1.430 | 1.500 | 203,301 | +0.07(+4.90%) |
Apr 01, 2022 | 1.460 | 1.470 | 1.420 | 1.430 | 122,643 | +0.00(+0.00%) |
Mar 31, 2022 | 1.490 | 1.510 | 1.430 | 1.430 | 140,803 | -0.08(-5.30%) |
Mar 30, 2022 | 1.510 | 1.520 | 1.494 | 1.510 | 142,726 | +0.03(+2.03%) |
Mar 29, 2022 | 1.450 | 1.520 | 1.430 | 1.480 | 221,007 | +0.04(+2.78%) |
Mar 28, 2022 | 1.540 | 1.540 | 1.400 | 1.440 | 220,723 | -0.03(-2.04%) |
Mar 25, 2022 | 1.520 | 1.520 | 1.450 | 1.470 | 112,860 | -0.04(-2.65%) |
Mar 24, 2022 | 1.470 | 1.520 | 1.430 | 1.510 | 213,043 | +0.07(+5.23%) |
Mar 23, 2022 | 1.510 | 1.510 | 1.430 | 1.435 | 136,892 | -0.05(-3.69%) |
Mar 22, 2022 | 1.500 | 1.502 | 1.434 | 1.490 | 171,178 | +0.01(+0.68%) |
Mar 21, 2022 | 1.470 | 1.500 | 1.410 | 1.480 | 336,311 | +0.04(+2.78%) |
Mar 18, 2022 | 1.320 | 1.480 | 1.300 | 1.440 | 438,443 | +0.10(+7.46%) |
Mar 17, 2022 | 1.240 | 1.340 | 1.229 | 1.340 | 230,707 | +0.10(+8.06%) |
Mar 16, 2022 | 1.250 | 1.390 | 1.200 | 1.240 | 954,758 | +0.02(+1.64%) |
Mar 15, 2022 | 1.170 | 1.230 | 1.170 | 1.220 | 133,414 | +0.06(+5.17%) |
Mar 14, 2022 | 1.280 | 1.280 | 1.160 | 1.160 | 185,275 | -0.09(-7.20%) |
Mar 11, 2022 | 1.300 | 1.305 | 1.230 | 1.250 | 177,423 | -0.05(-3.85%) |
Mar 10, 2022 | 1.290 | 1.300 | 1.260 | 1.300 | 215,773 | +0.00(+0.00%) |
Mar 09, 2022 | 1.270 | 1.320 | 1.260 | 1.300 | 202,474 | +0.06(+4.84%) |
Mar 08, 2022 | 1.220 | 1.290 | 1.190 | 1.240 | 311,589 | +0.01(+0.81%) |
Mar 07, 2022 | 1.240 | 1.260 | 1.200 | 1.230 | 217,331 | +0.00(+0.00%) |
Mar 04, 2022 | 1.230 | 1.260 | 1.183 | 1.230 | 249,469 | -0.01(-0.81%) |
Mar 03, 2022 | 1.280 | 1.282 | 1.210 | 1.240 | 206,680 | -0.03(-2.36%) |
Mar 02, 2022 | 1.300 | 1.337 | 1.260 | 1.270 | 149,412 | -0.02(-1.55%) |