Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.990 | 3.045 | 2.870 | 2.910 | 682,030 | +0.04(+1.39%) |
May 27, 2022 | 3.000 | 3.130 | 2.850 | 2.870 | 659,154 | -0.12(-4.01%) |
May 26, 2022 | 2.790 | 3.040 | 2.710 | 2.990 | 949,108 | +0.19(+6.79%) |
May 25, 2022 | 2.290 | 2.800 | 2.250 | 2.800 | 2,702,932 | +0.62(+28.44%) |
May 24, 2022 | 2.220 | 2.290 | 2.140 | 2.180 | 456,491 | -0.16(-6.84%) |
May 23, 2022 | 2.490 | 2.550 | 2.300 | 2.340 | 722,209 | -0.06(-2.50%) |
May 20, 2022 | 2.470 | 2.470 | 2.280 | 2.400 | 316,406 | +0.01(+0.42%) |
May 19, 2022 | 2.370 | 2.475 | 2.320 | 2.390 | 279,273 | +0.01(+0.42%) |
May 18, 2022 | 2.400 | 2.525 | 2.315 | 2.380 | 323,127 | -0.09(-3.64%) |
May 17, 2022 | 2.260 | 2.490 | 2.250 | 2.470 | 431,671 | +0.21(+9.29%) |
May 16, 2022 | 2.290 | 2.390 | 2.210 | 2.260 | 257,492 | -0.05(-2.16%) |
May 13, 2022 | 2.140 | 2.420 | 2.140 | 2.310 | 568,278 | +0.20(+9.48%) |
May 12, 2022 | 1.810 | 2.150 | 1.745 | 2.110 | 1,026,687 | +0.34(+19.21%) |
May 11, 2022 | 1.950 | 2.058 | 1.750 | 1.770 | 497,034 | -0.10(-5.35%) |
May 10, 2022 | 2.220 | 2.220 | 1.820 | 1.870 | 611,596 | -0.21(-10.10%) |
May 09, 2022 | 2.120 | 2.160 | 2.020 | 2.080 | 240,604 | -0.07(-3.26%) |
May 06, 2022 | 2.270 | 2.270 | 2.060 | 2.150 | 286,810 | -0.14(-6.11%) |
May 05, 2022 | 2.370 | 2.370 | 2.210 | 2.290 | 280,784 | -0.06(-2.55%) |
May 04, 2022 | 2.330 | 2.370 | 2.190 | 2.350 | 322,312 | -0.01(-0.42%) |
May 03, 2022 | 2.290 | 2.370 | 2.230 | 2.360 | 287,418 | +0.09(+3.96%) |
May 02, 2022 | 2.200 | 2.330 | 2.160 | 2.270 | 428,777 | +0.08(+3.65%) |
Apr 29, 2022 | 2.270 | 2.365 | 2.152 | 2.190 | 479,884 | -0.12(-5.19%) |
Apr 28, 2022 | 2.460 | 2.515 | 2.260 | 2.310 | 586,821 | -0.13(-5.33%) |
Apr 27, 2022 | 2.430 | 2.580 | 2.425 | 2.440 | 359,364 | -0.03(-1.21%) |
Apr 26, 2022 | 2.570 | 2.570 | 2.415 | 2.470 | 516,178 | -0.07(-2.76%) |
Apr 25, 2022 | 2.660 | 2.660 | 2.500 | 2.540 | 432,743 | -0.12(-4.51%) |
Apr 22, 2022 | 2.530 | 2.670 | 2.521 | 2.660 | 470,611 | +0.09(+3.50%) |
Apr 21, 2022 | 2.840 | 2.850 | 2.510 | 2.570 | 492,412 | -0.23(-8.21%) |
Apr 20, 2022 | 2.800 | 2.990 | 2.780 | 2.800 | 877,416 | -0.02(-0.71%) |
Apr 19, 2022 | 2.680 | 2.860 | 2.610 | 2.820 | 585,180 | +0.24(+9.30%) |
Apr 18, 2022 | 2.730 | 2.780 | 2.540 | 2.580 | 422,851 | -0.10(-3.73%) |
Apr 14, 2022 | 2.550 | 2.770 | 2.530 | 2.680 | 958,970 | +0.16(+6.35%) |
Apr 13, 2022 | 2.400 | 2.805 | 2.380 | 2.520 | 1,429,191 | +0.17(+7.23%) |
Apr 12, 2022 | 2.300 | 2.440 | 2.280 | 2.350 | 402,326 | +0.12(+5.38%) |
Apr 11, 2022 | 2.310 | 2.320 | 2.230 | 2.230 | 338,347 | -0.13(-5.51%) |
Apr 08, 2022 | 2.340 | 2.410 | 2.290 | 2.360 | 309,631 | -0.03(-1.26%) |
Apr 07, 2022 | 2.350 | 2.390 | 2.280 | 2.390 | 485,832 | +0.01(+0.42%) |
Apr 06, 2022 | 2.420 | 2.450 | 2.270 | 2.380 | 425,791 | -0.13(-5.18%) |
Apr 05, 2022 | 2.490 | 2.525 | 2.320 | 2.510 | 3,910,778 | -0.04(-1.57%) |
Apr 04, 2022 | 2.500 | 2.580 | 2.460 | 2.550 | 591,271 | +0.06(+2.41%) |
Apr 01, 2022 | 2.630 | 2.670 | 2.450 | 2.490 | 796,151 | -0.16(-6.04%) |
Mar 31, 2022 | 2.640 | 2.700 | 2.575 | 2.650 | 665,939 | +0.05(+1.92%) |
Mar 30, 2022 | 2.850 | 2.889 | 2.561 | 2.600 | 914,286 | -0.25(-8.77%) |
Mar 29, 2022 | 2.640 | 2.980 | 2.560 | 2.850 | 2,136,727 | +0.20(+7.55%) |
Mar 28, 2022 | 2.320 | 2.670 | 2.320 | 2.650 | 1,568,482 | +0.28(+11.81%) |
Mar 25, 2022 | 2.410 | 2.410 | 2.190 | 2.370 | 1,195,273 | -0.04(-1.66%) |
Mar 24, 2022 | 1.930 | 2.440 | 1.930 | 2.410 | 2,909,775 | +0.48(+24.87%) |
Mar 23, 2022 | 1.910 | 1.960 | 1.840 | 1.930 | 761,629 | +0.01(+0.52%) |
Mar 22, 2022 | 1.800 | 1.950 | 1.760 | 1.920 | 2,240,461 | +0.22(+12.94%) |
Mar 21, 2022 | 1.760 | 1.810 | 1.650 | 1.700 | 1,581,311 | -0.09(-5.03%) |
Mar 18, 2022 | 1.900 | 1.900 | 1.770 | 1.790 | 1,425,932 | -0.11(-5.79%) |
Mar 17, 2022 | 1.590 | 1.930 | 1.590 | 1.900 | 2,915,775 | +0.21(+12.43%) |
Mar 16, 2022 | 1.700 | 1.810 | 1.640 | 1.690 | 3,093,375 | -0.01(-0.59%) |
Mar 15, 2022 | 2.360 | 2.370 | 1.570 | 1.700 | 7,194,279 | -1.29(-43.14%) |
Mar 14, 2022 | 3.090 | 3.490 | 2.980 | 2.990 | 979,168 | -0.10(-3.24%) |
Mar 11, 2022 | 3.470 | 3.530 | 3.080 | 3.090 | 515,948 | -0.38(-10.95%) |
Mar 10, 2022 | 3.390 | 3.550 | 3.380 | 3.470 | 591,272 | +0.02(+0.58%) |
Mar 09, 2022 | 3.210 | 3.610 | 3.210 | 3.450 | 470,437 | +0.26(+8.15%) |
Mar 08, 2022 | 3.020 | 3.370 | 2.980 | 3.190 | 452,052 | +0.15(+4.93%) |
Mar 07, 2022 | 3.060 | 3.380 | 3.020 | 3.040 | 797,062 | +0.03(+1.00%) |
Mar 04, 2022 | 3.130 | 3.180 | 2.950 | 3.010 | 252,452 | -0.13(-4.14%) |
Mar 03, 2022 | 3.330 | 3.350 | 3.000 | 3.140 | 555,821 | -0.21(-6.27%) |
Mar 02, 2022 | 3.490 | 3.540 | 3.320 | 3.350 | 493,702 | -0.14(-4.01%) |