Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.530 | 2.660 | 2.340 | 2.660 | 34,377 | +0.31(+13.19%) |
May 27, 2022 | 2.330 | 2.590 | 2.285 | 2.350 | 43,303 | +0.02(+0.86%) |
May 26, 2022 | 2.190 | 2.560 | 2.187 | 2.330 | 53,115 | +0.22(+10.43%) |
May 25, 2022 | 2.100 | 2.150 | 2.100 | 2.110 | 763 | -0.18(-7.86%) |
May 24, 2022 | 2.070 | 2.370 | 2.010 | 2.290 | 3,407 | +0.17(+8.02%) |
May 23, 2022 | 2.170 | 2.480 | 2.080 | 2.120 | 52,470 | -0.04(-1.85%) |
May 20, 2022 | 2.120 | 2.280 | 2.100 | 2.160 | 22,881 | -0.02(-0.92%) |
May 19, 2022 | 2.160 | 2.180 | 2.100 | 2.180 | 5,708 | +0.12(+5.93%) |
May 18, 2022 | 2.019 | 2.058 | 2.019 | 2.058 | 1,116 | -0.03(-1.54%) |
May 17, 2022 | 2.080 | 2.090 | 2.080 | 2.090 | 1,838 | -0.03(-1.42%) |
May 16, 2022 | 2.180 | 2.180 | 2.110 | 2.120 | 2,264 | -0.06(-2.75%) |
May 13, 2022 | 2.480 | 2.520 | 1.975 | 2.180 | 29,934 | -0.05(-2.24%) |
May 12, 2022 | 2.090 | 2.650 | 2.090 | 2.230 | 187,760 | +0.03(+1.36%) |
May 11, 2022 | 2.100 | 2.200 | 2.100 | 2.200 | 9,903 | -0.02(-0.90%) |
May 10, 2022 | 2.100 | 2.280 | 2.100 | 2.220 | 5,748 | +0.12(+5.71%) |
May 09, 2022 | 2.240 | 2.240 | 2.100 | 2.100 | 17,162 | -0.03(-1.41%) |
May 06, 2022 | 2.130 | 2.130 | 2.130 | 2.130 | 1,112 | -0.12(-5.33%) |
May 05, 2022 | 2.110 | 2.250 | 2.110 | 2.250 | 1,982 | +0.12(+5.63%) |
May 04, 2022 | 2.150 | 2.270 | 2.117 | 2.130 | 2,085 | +0.03(+1.43%) |
May 03, 2022 | 2.160 | 2.230 | 2.090 | 2.100 | 33,031 | -0.06(-2.78%) |
May 02, 2022 | 2.100 | 2.160 | 2.075 | 2.160 | 7,005 | +0.07(+3.35%) |
Apr 29, 2022 | 2.090 | 2.090 | 2.050 | 2.090 | 1,384 | -0.03(-1.42%) |
Apr 28, 2022 | 2.130 | 2.130 | 2.050 | 2.120 | 7,223 | -0.03(-1.40%) |
Apr 27, 2022 | 2.110 | 2.160 | 2.010 | 2.150 | 7,473 | -0.08(-3.37%) |
Apr 26, 2022 | 2.100 | 2.225 | 2.058 | 2.225 | 4,524 | +0.12(+5.95%) |
Apr 25, 2022 | 2.110 | 2.160 | 2.100 | 2.100 | 5,853 | -0.16(-7.08%) |
Apr 22, 2022 | 2.140 | 2.300 | 2.140 | 2.260 | 2,279 | +0.11(+5.12%) |
Apr 21, 2022 | 2.240 | 2.240 | 2.100 | 2.150 | 6,669 | -0.09(-4.02%) |
Apr 20, 2022 | 2.260 | 2.280 | 2.166 | 2.240 | 9,428 | -0.06(-2.61%) |
Apr 19, 2022 | 2.120 | 2.360 | 2.080 | 2.300 | 31,125 | +0.17(+7.98%) |
Apr 18, 2022 | 2.150 | 2.150 | 2.060 | 2.130 | 7,488 | -0.06(-2.74%) |
Apr 14, 2022 | 2.200 | 2.214 | 2.100 | 2.190 | 9,248 | -0.06(-2.67%) |
Apr 13, 2022 | 1.950 | 2.290 | 1.950 | 2.250 | 48,362 | +0.26(+13.07%) |
Apr 12, 2022 | 2.030 | 2.080 | 1.970 | 1.990 | 58,371 | -0.05(-2.55%) |
Apr 11, 2022 | 2.330 | 2.580 | 2.000 | 2.042 | 238,316 | -0.26(-11.22%) |
Apr 08, 2022 | 2.530 | 2.630 | 2.250 | 2.300 | 159,020 | -0.18(-7.07%) |
Apr 07, 2022 | 3.220 | 3.740 | 2.390 | 2.475 | 1,893,271 | -0.81(-24.77%) |
Apr 06, 2022 | 3.100 | 3.392 | 3.050 | 3.290 | 164,040 | +0.19(+6.13%) |
Apr 05, 2022 | 2.410 | 3.300 | 2.410 | 3.100 | 1,082,094 | +0.63(+25.51%) |
Apr 04, 2022 | 2.510 | 2.620 | 2.412 | 2.470 | 38,135 | -0.10(-3.89%) |
Apr 01, 2022 | 2.570 | 2.740 | 2.462 | 2.570 | 47,018 | -0.04(-1.53%) |
Mar 31, 2022 | 2.400 | 2.630 | 2.240 | 2.610 | 73,043 | +0.21(+8.75%) |
Mar 30, 2022 | 2.390 | 2.450 | 2.380 | 2.400 | 9,648 | +0.02(+0.84%) |
Mar 29, 2022 | 2.270 | 2.410 | 2.200 | 2.380 | 28,852 | +0.20(+9.17%) |
Mar 28, 2022 | 2.090 | 2.270 | 2.082 | 2.180 | 14,449 | +0.03(+1.40%) |
Mar 25, 2022 | 2.000 | 2.170 | 2.000 | 2.150 | 32,105 | +0.11(+5.39%) |
Mar 24, 2022 | 2.060 | 2.190 | 2.010 | 2.040 | 56,998 | -0.03(-1.45%) |
Mar 23, 2022 | 2.120 | 2.130 | 2.000 | 2.070 | 85,912 | -0.06(-2.82%) |
Mar 22, 2022 | 2.120 | 2.150 | 2.060 | 2.130 | 63,161 | -0.02(-0.93%) |
Mar 21, 2022 | 2.260 | 2.450 | 2.000 | 2.150 | 434,790 | +0.60(+38.71%) |
Mar 18, 2022 | 2.520 | 2.605 | 1.550 | 1.550 | 87,798 | -0.94(-37.75%) |
Mar 17, 2022 | 2.320 | 2.685 | 2.320 | 2.490 | 66,224 | -0.04(-1.58%) |
Mar 16, 2022 | 2.400 | 2.550 | 2.300 | 2.530 | 40,814 | +0.15(+6.53%) |
Mar 15, 2022 | 2.120 | 2.400 | 2.090 | 2.375 | 64,346 | +0.25(+12.03%) |
Mar 14, 2022 | 2.180 | 2.270 | 2.110 | 2.120 | 66,738 | -0.22(-9.40%) |
Mar 11, 2022 | 2.280 | 2.515 | 2.107 | 2.340 | 88,756 | +0.10(+4.46%) |
Mar 10, 2022 | 2.000 | 2.570 | 2.000 | 2.240 | 219,891 | +0.19(+9.27%) |
Mar 09, 2022 | 2.010 | 2.100 | 1.910 | 2.050 | 37,446 | -0.02(-0.97%) |
Mar 08, 2022 | 1.950 | 2.070 | 1.950 | 2.070 | 10,293 | -0.13(-5.91%) |
Mar 07, 2022 | 1.950 | 2.200 | 1.940 | 2.200 | 20,783 | +0.17(+8.37%) |
Mar 04, 2022 | 2.129 | 2.229 | 1.980 | 2.030 | 15,536 | -0.09(-4.25%) |
Mar 03, 2022 | 2.030 | 2.320 | 1.900 | 2.120 | 57,912 | +0.07(+3.41%) |
Mar 02, 2022 | 2.050 | 2.090 | 1.870 | 2.050 | 15,247 | -0.02(-0.97%) |
Mar 01, 2022 | 2.000 | 2.070 | 2.000 | 2.070 | 28,374 | -0.05(-2.36%) |
Feb 28, 2022 | 2.100 | 2.120 | 1.970 | 2.120 | 36,405 | +0.02(+0.95%) |
Feb 25, 2022 | 1.840 | 2.140 | 1.890 | 2.100 | 28,233 | +0.27(+14.75%) |
Feb 24, 2022 | 1.890 | 1.960 | 1.790 | 1.830 | 33,299 | -0.14(-7.10%) |
Feb 23, 2022 | 2.000 | 2.070 | 1.960 | 1.970 | 33,747 | +0.02(+1.03%) |
Feb 22, 2022 | 2.250 | 2.250 | 1.950 | 1.950 | 25,974 | -0.27(-12.16%) |
Feb 18, 2022 | 2.220 | 0 | +0.12(+5.71%) | |||
Feb 17, 2022 | 2.170 | 2.275 | 2.050 | 2.100 | 24,649 | -0.13(-5.83%) |
Feb 16, 2022 | 2.150 | 2.255 | 2.150 | 2.230 | 27,506 | +0.08(+3.72%) |
Feb 15, 2022 | 2.311 | 2.311 | 1.980 | 2.150 | 170,130 | -0.17(-7.33%) |
Feb 14, 2022 | 2.460 | 2.460 | 2.290 | 2.320 | 14,624 | -0.13(-5.31%) |
Feb 11, 2022 | 2.570 | 2.580 | 2.410 | 2.450 | 18,912 | -0.10(-3.92%) |
Feb 10, 2022 | 2.530 | 2.650 | 2.450 | 2.550 | 33,158 | -0.02(-0.78%) |
Feb 09, 2022 | 2.410 | 2.570 | 2.380 | 2.570 | 38,540 | +0.09(+3.63%) |
Feb 08, 2022 | 2.430 | 2.610 | 2.420 | 2.480 | 36,405 | +0.01(+0.35%) |
Feb 07, 2022 | 2.460 | 2.570 | 2.448 | 2.471 | 14,279 | -0.12(-4.79%) |
Feb 04, 2022 | 2.470 | 2.607 | 2.420 | 2.596 | 13,564 | +0.04(+1.59%) |
Feb 03, 2022 | 2.440 | 2.555 | 24,584 | -0.00(-0.20%) | ||
Feb 02, 2022 | 2.400 | 2.830 | 2.330 | 2.560 | 185,937 | +0.12(+4.92%) |
Feb 01, 2022 | 2.350 | 2.550 | 2.250 | 2.440 | 66,809 | +0.04(+1.67%) |
Jan 31, 2022 | 2.470 | 2.400 | 62,206 | -0.08(-3.23%) | ||
Jan 28, 2022 | 2.650 | 2.685 | 2.330 | 2.480 | 107,303 | -0.33(-11.74%) |
Jan 27, 2022 | 2.690 | 2.890 | 2.360 | 2.810 | 328,809 | +0.09(+3.31%) |
Jan 26, 2022 | 2.880 | 3.010 | 2.620 | 2.720 | 265,195 | -0.31(-10.23%) |
Jan 25, 2022 | 3.250 | 3.330 | 2.680 | 3.030 | 1,444,045 | -0.07(-2.26%) |
Jan 24, 2022 | 3.800 | 3.920 | 2.400 | 3.100 | 10,415,005 | +0.63(+25.61%) |
Jan 21, 2022 | 2.890 | 3.340 | 2.220 | 2.468 | 526,818 | -0.38(-13.40%) |
Jan 20, 2022 | 3.370 | 3.370 | 2.585 | 2.850 | 216,359 | -0.49(-14.67%) |
Jan 19, 2022 | 3.310 | 3.400 | 3.300 | 3.340 | 7,725 | -0.07(-2.05%) |
Jan 18, 2022 | 3.130 | 3.440 | 3.130 | 3.410 | 72,658 | +0.34(+11.07%) |
Jan 14, 2022 | 3.070 | 0 | +0.01(+0.33%) | |||
Jan 13, 2022 | 3.170 | 3.300 | 2.960 | 3.060 | 88,599 | -0.22(-6.71%) |
Jan 12, 2022 | 3.340 | 4.950 | 3.220 | 3.280 | 3,343,712 | +0.01(+0.31%) |
Jan 11, 2022 | 3.070 | 3.270 | 3.060 | 3.270 | 16,360 | +0.23(+7.57%) |
Jan 10, 2022 | 3.010 | 3.040 | 2.910 | 3.040 | 1,563 | -0.07(-2.25%) |
Jan 07, 2022 | 2.880 | 3.419 | 2.880 | 3.110 | 5,189 | +0.08(+2.64%) |
Jan 06, 2022 | 2.920 | 3.030 | 2.920 | 3.030 | 1,344 | +0.07(+2.36%) |
Jan 05, 2022 | 2.960 | 3.370 | 2.960 | 2.960 | 19,598 | +0.03(+1.02%) |
Jan 04, 2022 | 3.010 | 3.010 | 2.920 | 2.930 | 4,561 | -0.17(-5.48%) |
Jan 03, 2022 | 3.010 | 3.100 | 3.010 | 3.100 | 13,647 | +0.15(+5.00%) |
Dec 31, 2021 | 3.120 | 3.296 | 2.870 | 2.952 | 32,861 | -0.20(-6.28%) |
Dec 30, 2021 | 3.270 | 3.490 | 3.050 | 3.150 | 31,545 | -0.34(-9.74%) |
Dec 29, 2021 | 3.180 | 3.960 | 3.010 | 3.490 | 33,640 | +0.27(+8.39%) |
Dec 28, 2021 | 3.500 | 3.550 | 3.220 | 3.220 | 12,959 | -0.29(-8.26%) |
Dec 27, 2021 | 3.800 | 3.800 | 3.500 | 3.510 | 13,118 | -0.33(-8.59%) |
Dec 23, 2021 | 3.750 | 3.891 | 3.700 | 3.840 | 10,623 | +0.11(+2.95%) |
Dec 22, 2021 | 3.910 | 3.910 | 3.730 | 3.730 | 905 | +0.15(+4.19%) |
Dec 21, 2021 | 3.874 | 3.874 | 3.500 | 3.580 | 6,904 | -0.23(-6.04%) |
Dec 20, 2021 | 3.970 | 3.970 | 3.800 | 3.810 | 11,274 | -0.17(-4.15%) |
Dec 17, 2021 | 4.000 | 4.000 | 3.950 | 3.975 | 4,786 | +0.01(+0.18%) |
Dec 16, 2021 | 4.090 | 4.108 | 3.968 | 3.968 | 12,721 | -0.12(-2.99%) |
Dec 15, 2021 | 4.320 | 4.320 | 4.050 | 4.090 | 8,563 | -0.32(-7.26%) |
Dec 14, 2021 | 4.500 | 4.600 | 4.110 | 4.410 | 14,962 | -0.17(-3.61%) |
Dec 13, 2021 | 4.260 | 4.600 | 4.250 | 4.575 | 40,311 | +0.33(+7.65%) |
Dec 10, 2021 | 4.300 | 4.350 | 4.200 | 4.250 | 15,759 | -0.09(-2.07%) |
Dec 09, 2021 | 4.550 | 4.550 | 4.260 | 4.340 | 32,073 | -0.16(-3.56%) |
Dec 08, 2021 | 4.230 | 4.590 | 4.060 | 4.500 | 23,352 | +0.04(+0.90%) |
Dec 07, 2021 | 4.280 | 4.470 | 4.230 | 4.460 | 8,461 | +0.18(+4.21%) |
Dec 06, 2021 | 4.170 | 4.280 | 4.170 | 4.280 | 12,293 | +0.08(+1.90%) |
Dec 03, 2021 | 4.260 | 4.290 | 4.200 | 4.200 | 12,895 | -0.05(-1.18%) |
Dec 02, 2021 | 4.260 | 4.258 | 4.200 | 4.250 | 3,968 | +0.06(+1.43%) |
Dec 01, 2021 | 4.270 | 4.270 | 4.080 | 4.190 | 11,995 | -0.08(-1.87%) |
Nov 30, 2021 | 4.290 | 4.290 | 4.100 | 4.270 | 16,474 | -0.03(-0.70%) |
Nov 29, 2021 | 4.240 | 4.300 | 4.103 | 4.300 | 3,137 | +0.16(+3.86%) |
Nov 26, 2021 | 4.240 | 4.280 | 4.050 | 4.140 | 29,790 | -0.15(-3.50%) |
Nov 24, 2021 | 4.050 | 4.300 | 3.900 | 4.290 | 56,503 | +0.15(+3.62%) |
Nov 23, 2021 | 4.080 | 4.300 | 4.050 | 4.140 | 12,656 | -0.04(-0.96%) |
Nov 22, 2021 | 4.080 | 4.180 | 4.050 | 4.180 | 24,924 | +0.06(+1.46%) |
Nov 19, 2021 | 4.150 | 4.295 | 4.050 | 4.120 | 24,572 | -0.08(-1.90%) |
Nov 18, 2021 | 4.260 | 4.220 | 4.100 | 4.200 | 27,723 | -0.03(-0.71%) |
Nov 17, 2021 | 4.050 | 4.400 | 4.050 | 4.230 | 113,380 | +0.15(+3.68%) |
Nov 16, 2021 | 4.310 | 4.350 | 4.030 | 4.080 | 78,137 | -0.41(-9.13%) |
Nov 15, 2021 | 4.300 | 4.490 | 4.300 | 4.490 | 123,179 | -0.06(-1.32%) |