Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.760 | 1.770 | 1.630 | 1.730 | 403,008 | -0.15(-7.98%) |
May 30, 2022 | 1.580 | 1.890 | 1.570 | 1.880 | 286,634 | +0.35(+22.88%) |
May 27, 2022 | 1.490 | 1.540 | 1.430 | 1.530 | 150,581 | +0.09(+6.25%) |
May 26, 2022 | 1.410 | 1.510 | 1.410 | 1.440 | 263,646 | +0.05(+3.60%) |
May 25, 2022 | 1.370 | 1.400 | 1.310 | 1.390 | 176,998 | +0.01(+0.72%) |
May 24, 2022 | 1.490 | 1.490 | 1.350 | 1.380 | 155,195 | -0.10(-6.76%) |
May 20, 2022 | 1.480 | 0 | -0.03(-1.99%) | |||
May 19, 2022 | 1.440 | 1.560 | 1.420 | 1.510 | 108,739 | +0.05(+3.42%) |
May 18, 2022 | 1.620 | 1.620 | 1.390 | 1.460 | 358,537 | -0.12(-7.59%) |
May 17, 2022 | 1.430 | 1.650 | 1.430 | 1.580 | 333,315 | +0.21(+15.33%) |
May 16, 2022 | 1.470 | 1.470 | 1.360 | 1.370 | 206,967 | -0.09(-6.16%) |
May 13, 2022 | 1.370 | 1.530 | 1.310 | 1.460 | 587,375 | +0.06(+4.29%) |
May 12, 2022 | 1.670 | 1.670 | 1.210 | 1.400 | 1,155,304 | -0.43(-23.50%) |
May 11, 2022 | 1.910 | 1.950 | 1.790 | 1.830 | 256,776 | -0.11(-5.67%) |
May 10, 2022 | 2.050 | 2.090 | 1.910 | 1.940 | 232,189 | -0.11(-5.37%) |
May 09, 2022 | 2.220 | 2.250 | 2.040 | 2.050 | 248,332 | -0.25(-10.87%) |
May 06, 2022 | 2.350 | 2.370 | 2.230 | 2.300 | 251,828 | -0.08(-3.36%) |
May 05, 2022 | 2.580 | 2.580 | 2.260 | 2.380 | 308,381 | -0.26(-9.85%) |
May 04, 2022 | 2.680 | 2.700 | 2.430 | 2.640 | 194,018 | -0.04(-1.49%) |
May 03, 2022 | 2.590 | 2.700 | 2.560 | 2.680 | 185,508 | +0.09(+3.47%) |
May 02, 2022 | 2.420 | 2.590 | 2.390 | 2.590 | 193,460 | +0.16(+6.58%) |
Apr 29, 2022 | 2.390 | 2.580 | 2.390 | 2.430 | 143,582 | +0.00(+0.00%) |
Apr 28, 2022 | 2.420 | 2.440 | 2.280 | 2.430 | 215,860 | +0.06(+2.53%) |
Apr 27, 2022 | 2.350 | 2.470 | 2.340 | 2.370 | 116,262 | +0.02(+0.85%) |
Apr 26, 2022 | 2.470 | 2.470 | 2.300 | 2.350 | 237,989 | -0.15(-6.00%) |
Apr 25, 2022 | 2.410 | 2.510 | 2.380 | 2.500 | 139,545 | +0.05(+2.04%) |
Apr 22, 2022 | 2.470 | 2.500 | 2.390 | 2.450 | 194,146 | -0.03(-1.21%) |
Apr 21, 2022 | 2.740 | 2.750 | 2.450 | 2.480 | 535,185 | -0.21(-7.81%) |
Apr 20, 2022 | 2.920 | 2.920 | 2.690 | 2.690 | 388,875 | -0.21(-7.24%) |
Apr 19, 2022 | 2.800 | 2.940 | 2.750 | 2.900 | 294,546 | +0.09(+3.20%) |
Apr 18, 2022 | 2.900 | 2.910 | 2.750 | 2.810 | 202,031 | -0.11(-3.77%) |
Apr 14, 2022 | 2.920 | 0 | -0.16(-5.19%) | |||
Apr 13, 2022 | 3.050 | 3.180 | 2.990 | 3.080 | 128,127 | +0.04(+1.32%) |
Apr 12, 2022 | 3.140 | 3.250 | 3.010 | 3.040 | 202,932 | -0.06(-1.94%) |
Apr 11, 2022 | 3.160 | 3.190 | 3.020 | 3.100 | 141,080 | -0.08(-2.52%) |
Apr 08, 2022 | 3.310 | 3.310 | 3.170 | 3.180 | 125,902 | -0.15(-4.50%) |
Apr 07, 2022 | 3.430 | 3.480 | 3.210 | 3.330 | 310,250 | -0.11(-3.20%) |
Apr 06, 2022 | 3.670 | 3.670 | 3.370 | 3.440 | 340,609 | -0.27(-7.28%) |
Apr 05, 2022 | 3.850 | 3.890 | 3.630 | 3.710 | 330,274 | -0.17(-4.38%) |
Apr 04, 2022 | 3.630 | 3.940 | 3.560 | 3.880 | 478,550 | +0.28(+7.78%) |
Apr 01, 2022 | 3.680 | 3.780 | 3.540 | 3.600 | 333,704 | -0.06(-1.64%) |
Mar 31, 2022 | 3.590 | 3.820 | 3.460 | 3.660 | 467,499 | +0.05(+1.39%) |
Mar 30, 2022 | 3.670 | 3.780 | 3.550 | 3.610 | 238,771 | -0.09(-2.43%) |
Mar 29, 2022 | 3.740 | 3.750 | 3.550 | 3.700 | 357,445 | +0.04(+1.09%) |
Mar 28, 2022 | 3.710 | 3.900 | 3.650 | 3.660 | 533,380 | -0.03(-0.81%) |
Mar 25, 2022 | 3.680 | 3.750 | 3.540 | 3.690 | 698,250 | +0.05(+1.37%) |
Mar 24, 2022 | 3.600 | 3.780 | 3.520 | 3.640 | 607,756 | +0.02(+0.55%) |
Mar 23, 2022 | 3.260 | 3.700 | 3.200 | 3.620 | 1,580,015 | +0.54(+17.53%) |
Mar 22, 2022 | 3.000 | 3.140 | 2.970 | 3.080 | 208,725 | +0.16(+5.48%) |
Mar 21, 2022 | 3.070 | 3.090 | 2.830 | 2.920 | 231,556 | -0.15(-4.89%) |
Mar 18, 2022 | 2.880 | 3.160 | 2.870 | 3.070 | 335,004 | +0.16(+5.50%) |
Mar 17, 2022 | 2.680 | 2.930 | 2.560 | 2.910 | 225,001 | +0.18(+6.59%) |
Mar 16, 2022 | 2.650 | 2.750 | 2.570 | 2.730 | 235,221 | +0.16(+6.23%) |
Mar 15, 2022 | 2.500 | 2.570 | 2.370 | 2.570 | 178,872 | +0.14(+5.76%) |
Mar 14, 2022 | 2.620 | 2.620 | 2.360 | 2.430 | 270,535 | -0.13(-5.08%) |
Mar 11, 2022 | 2.670 | 2.680 | 2.530 | 2.560 | 140,264 | -0.08(-3.03%) |
Mar 10, 2022 | 2.760 | 2.760 | 2.590 | 2.640 | 147,999 | -0.17(-6.05%) |
Mar 09, 2022 | 2.620 | 2.890 | 2.620 | 2.810 | 649,246 | +0.29(+11.51%) |
Mar 08, 2022 | 2.560 | 2.630 | 2.510 | 2.520 | 298,248 | -0.04(-1.56%) |
Mar 07, 2022 | 2.560 | 2.620 | 2.520 | 2.560 | 246,347 | +0.00(+0.00%) |
Mar 04, 2022 | 2.690 | 2.690 | 2.540 | 2.560 | 300,346 | -0.16(-5.88%) |
Mar 03, 2022 | 2.920 | 2.920 | 2.710 | 2.720 | 233,280 | -0.15(-5.23%) |
Mar 02, 2022 | 2.910 | 2.930 | 2.800 | 2.870 | 225,351 | -0.01(-0.35%) |