Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.060 | 2.290 | 2.050 | 2.050 | 81,950 | -0.01(-0.49%) |
May 27, 2022 | 2.050 | 2.164 | 2.050 | 2.060 | 48,318 | +0.05(+2.49%) |
May 26, 2022 | 2.010 | 2.050 | 1.960 | 2.010 | 30,494 | +0.04(+2.03%) |
May 25, 2022 | 1.920 | 2.000 | 1.870 | 1.970 | 29,157 | +0.09(+4.79%) |
May 24, 2022 | 2.000 | 2.000 | 1.850 | 1.880 | 42,716 | -0.14(-6.93%) |
May 23, 2022 | 2.000 | 2.110 | 1.960 | 2.020 | 13,057 | +0.01(+0.50%) |
May 20, 2022 | 2.180 | 2.180 | 1.960 | 2.010 | 61,330 | -0.14(-6.51%) |
May 19, 2022 | 2.010 | 2.180 | 1.980 | 2.150 | 94,812 | +0.18(+9.14%) |
May 18, 2022 | 2.060 | 2.060 | 1.955 | 1.970 | 58,297 | -0.05(-2.48%) |
May 17, 2022 | 2.120 | 2.120 | 1.980 | 2.020 | 61,483 | -0.03(-1.46%) |
May 16, 2022 | 2.000 | 2.171 | 2.000 | 2.050 | 64,408 | +0.00(+0.00%) |
May 13, 2022 | 2.100 | 2.295 | 1.920 | 2.050 | 177,322 | -0.14(-6.39%) |
May 12, 2022 | 2.370 | 2.463 | 2.040 | 2.190 | 171,141 | -0.18(-7.59%) |
May 11, 2022 | 2.460 | 2.755 | 2.308 | 2.370 | 58,859 | -0.11(-4.44%) |
May 10, 2022 | 2.480 | 2.560 | 2.463 | 2.480 | 72,299 | +0.00(+0.00%) |
May 09, 2022 | 2.810 | 2.850 | 2.374 | 2.480 | 106,008 | -0.37(-12.98%) |
May 06, 2022 | 2.750 | 2.920 | 2.710 | 2.850 | 29,970 | +0.13(+4.78%) |
May 05, 2022 | 3.010 | 3.029 | 2.640 | 2.720 | 45,967 | -0.29(-9.63%) |
May 04, 2022 | 2.900 | 3.020 | 2.801 | 3.010 | 39,145 | +0.16(+5.61%) |
May 03, 2022 | 2.550 | 2.890 | 2.550 | 2.850 | 83,125 | +0.24(+9.20%) |
May 02, 2022 | 2.780 | 2.859 | 2.525 | 2.610 | 84,520 | -0.17(-6.12%) |
Apr 29, 2022 | 2.850 | 2.970 | 2.750 | 2.780 | 30,423 | -0.02(-0.71%) |
Apr 28, 2022 | 2.860 | 2.925 | 2.750 | 2.800 | 71,293 | -0.14(-4.76%) |
Apr 27, 2022 | 2.750 | 3.000 | 2.750 | 2.940 | 103,135 | +0.19(+6.91%) |
Apr 26, 2022 | 3.010 | 3.049 | 2.690 | 2.750 | 134,779 | -0.30(-9.84%) |
Apr 25, 2022 | 3.000 | 3.140 | 2.890 | 3.050 | 131,989 | +0.05(+1.67%) |
Apr 22, 2022 | 3.300 | 3.300 | 2.940 | 3.000 | 219,982 | -0.30(-9.09%) |
Apr 21, 2022 | 3.370 | 3.491 | 3.200 | 3.300 | 269,939 | -0.16(-4.62%) |
Apr 20, 2022 | 4.120 | 4.120 | 3.440 | 3.460 | 335,955 | -0.60(-14.78%) |
Apr 19, 2022 | 3.880 | 4.240 | 3.760 | 4.060 | 1,187,509 | +0.01(+0.25%) |
Apr 18, 2022 | 3.720 | 4.140 | 3.320 | 4.050 | 1,186,562 | +0.22(+5.74%) |
Apr 14, 2022 | 3.620 | 4.830 | 3.450 | 3.830 | 50,872,124 | +0.55(+16.77%) |
Apr 13, 2022 | 3.240 | 3.300 | 3.231 | 3.280 | 11,185 | +0.04(+1.23%) |
Apr 12, 2022 | 3.350 | 3.369 | 3.210 | 3.240 | 26,571 | +0.02(+0.62%) |
Apr 11, 2022 | 3.070 | 3.370 | 3.010 | 3.220 | 74,717 | +0.19(+6.10%) |
Apr 08, 2022 | 3.000 | 3.050 | 2.990 | 3.035 | 16,134 | +0.04(+1.17%) |
Apr 07, 2022 | 3.060 | 3.070 | 2.998 | 3.000 | 12,086 | -0.03(-0.99%) |
Apr 06, 2022 | 3.140 | 3.164 | 2.960 | 3.030 | 54,727 | -0.12(-3.81%) |
Apr 05, 2022 | 3.210 | 3.210 | 3.100 | 3.150 | 26,346 | -0.07(-2.17%) |
Apr 04, 2022 | 3.240 | 3.250 | 3.190 | 3.220 | 17,383 | -0.08(-2.42%) |
Apr 01, 2022 | 3.360 | 3.369 | 3.300 | 3.300 | 17,334 | +0.00(+0.00%) |
Mar 31, 2022 | 3.454 | 3.454 | 3.300 | 3.300 | 25,032 | -0.11(-3.23%) |
Mar 30, 2022 | 3.330 | 3.419 | 3.320 | 3.410 | 32,907 | +0.12(+3.65%) |
Mar 29, 2022 | 3.150 | 3.320 | 3.150 | 3.290 | 17,752 | +0.04(+1.23%) |
Mar 28, 2022 | 3.450 | 3.566 | 3.188 | 3.250 | 61,844 | -0.19(-5.52%) |
Mar 25, 2022 | 3.230 | 3.440 | 3.220 | 3.440 | 116,680 | +0.20(+6.32%) |
Mar 24, 2022 | 3.217 | 3.280 | 3.180 | 3.236 | 20,193 | +0.10(+3.04%) |
Mar 23, 2022 | 3.040 | 3.230 | 3.040 | 3.140 | 27,441 | +0.08(+2.78%) |
Mar 22, 2022 | 2.870 | 3.080 | 2.870 | 3.055 | 35,127 | +0.18(+6.08%) |
Mar 21, 2022 | 2.780 | 2.965 | 2.640 | 2.880 | 187,642 | +0.10(+3.60%) |
Mar 18, 2022 | 2.900 | 3.100 | 2.780 | 2.780 | 64,984 | -0.12(-4.10%) |
Mar 17, 2022 | 3.020 | 3.100 | 2.780 | 2.899 | 49,804 | -0.02(-0.72%) |
Mar 16, 2022 | 3.183 | 3.214 | 2.800 | 2.920 | 76,822 | -0.22(-7.01%) |
Mar 15, 2022 | 3.100 | 3.405 | 3.010 | 3.140 | 25,241 | +0.23(+7.90%) |
Mar 14, 2022 | 3.350 | 3.485 | 2.900 | 2.910 | 57,652 | -0.44(-13.13%) |
Mar 11, 2022 | 3.328 | 3.400 | 3.275 | 3.350 | 32,574 | +0.02(+0.60%) |
Mar 10, 2022 | 3.360 | 3.410 | 3.300 | 3.330 | 41,715 | -0.07(-2.06%) |
Mar 09, 2022 | 3.398 | 3.464 | 3.350 | 3.400 | 22,803 | +0.02(+0.59%) |
Mar 08, 2022 | 3.500 | 3.500 | 3.240 | 3.380 | 66,012 | +0.00(+0.00%) |
Mar 07, 2022 | 3.290 | 3.470 | 3.290 | 3.380 | 14,362 | +0.06(+1.81%) |
Mar 04, 2022 | 3.440 | 3.530 | 3.050 | 3.320 | 51,174 | -0.08(-2.35%) |
Mar 03, 2022 | 3.560 | 3.594 | 3.400 | 3.400 | 23,358 | -0.20(-5.56%) |
Mar 02, 2022 | 3.620 | 3.740 | 3.580 | 3.600 | 22,190 | -0.02(-0.55%) |