Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.030 | 3.030 | 2.120 | 2.260 | 725,713 | -0.77(-25.41%) |
May 27, 2022 | 3.260 | 3.400 | 2.920 | 3.030 | 462,880 | -0.32(-9.55%) |
May 26, 2022 | 3.790 | 3.840 | 3.260 | 3.350 | 813,461 | -0.59(-14.97%) |
May 25, 2022 | 4.320 | 4.610 | 3.820 | 3.940 | 29,129,528 | +0.42(+11.93%) |
May 24, 2022 | 3.280 | 3.680 | 3.222 | 3.520 | 44,896 | +0.36(+11.39%) |
May 23, 2022 | 3.350 | 3.400 | 3.130 | 3.160 | 144,788 | -0.04(-1.25%) |
May 20, 2022 | 3.180 | 3.870 | 3.150 | 3.200 | 15,515 | -0.14(-4.19%) |
May 19, 2022 | 3.410 | 3.520 | 3.340 | 3.340 | 16,705 | +0.00(+0.00%) |
May 18, 2022 | 3.292 | 3.445 | 3.090 | 3.340 | 29,558 | +0.09(+2.77%) |
May 17, 2022 | 3.760 | 3.800 | 3.220 | 3.250 | 68,384 | -0.39(-10.71%) |
May 16, 2022 | 3.500 | 3.750 | 3.500 | 3.640 | 16,963 | +0.07(+1.96%) |
May 13, 2022 | 3.020 | 3.570 | 2.890 | 3.570 | 43,309 | +0.65(+22.26%) |
May 12, 2022 | 3.020 | 3.020 | 2.820 | 2.920 | 8,013 | +0.08(+2.82%) |
May 11, 2022 | 3.020 | 3.020 | 2.800 | 2.840 | 23,420 | -0.26(-8.39%) |
May 10, 2022 | 3.470 | 3.470 | 3.100 | 3.100 | 29,244 | -0.29(-8.69%) |
May 09, 2022 | 3.500 | 3.530 | 3.341 | 3.395 | 24,679 | -0.15(-4.10%) |
May 06, 2022 | 3.650 | 3.690 | 3.270 | 3.540 | 52,238 | -0.11(-3.01%) |
May 05, 2022 | 2.960 | 3.782 | 2.845 | 3.650 | 109,885 | +0.60(+19.67%) |
May 04, 2022 | 3.032 | 3.100 | 2.815 | 3.050 | 13,025 | +0.06(+2.01%) |
May 03, 2022 | 2.870 | 3.080 | 2.860 | 2.990 | 12,182 | -0.05(-1.64%) |
May 02, 2022 | 3.100 | 3.107 | 2.840 | 3.040 | 34,486 | -0.03(-0.98%) |
Apr 29, 2022 | 3.250 | 3.301 | 2.980 | 3.070 | 89,845 | -0.14(-4.36%) |
Apr 28, 2022 | 3.040 | 3.300 | 2.760 | 3.210 | 115,356 | +0.37(+13.03%) |
Apr 27, 2022 | 2.630 | 3.050 | 2.545 | 2.840 | 100,114 | +0.40(+16.39%) |
Apr 26, 2022 | 2.350 | 2.530 | 2.350 | 2.440 | 14,821 | +0.01(+0.41%) |
Apr 25, 2022 | 2.400 | 2.560 | 2.350 | 2.430 | 19,949 | +0.10(+4.29%) |
Apr 22, 2022 | 2.390 | 2.440 | 2.275 | 2.330 | 26,639 | -0.11(-4.51%) |
Apr 21, 2022 | 2.570 | 2.628 | 2.400 | 2.440 | 50,830 | -0.05(-2.01%) |
Apr 20, 2022 | 2.450 | 2.560 | 2.414 | 2.490 | 34,741 | -0.02(-0.80%) |
Apr 19, 2022 | 2.390 | 2.620 | 2.390 | 2.510 | 80,567 | +0.16(+6.81%) |
Apr 18, 2022 | 2.421 | 2.487 | 2.350 | 2.350 | 8,936 | -0.14(-5.62%) |
Apr 14, 2022 | 2.570 | 2.570 | 2.420 | 2.490 | 5,518 | +0.02(+0.81%) |
Apr 13, 2022 | 2.741 | 2.741 | 2.440 | 2.470 | 13,418 | -0.09(-3.52%) |
Apr 12, 2022 | 2.720 | 2.720 | 2.540 | 2.560 | 8,561 | +0.00(+0.00%) |
Apr 11, 2022 | 2.740 | 2.750 | 2.510 | 2.560 | 14,304 | -0.16(-5.88%) |
Apr 08, 2022 | 2.700 | 2.760 | 2.678 | 2.720 | 4,859 | +0.04(+1.49%) |
Apr 07, 2022 | 2.450 | 2.710 | 2.450 | 2.680 | 30,295 | +0.16(+6.35%) |
Apr 06, 2022 | 2.660 | 2.660 | 2.520 | 2.520 | 25,377 | -0.18(-6.67%) |
Apr 05, 2022 | 2.880 | 2.930 | 2.670 | 2.700 | 26,167 | -0.01(-0.37%) |
Apr 04, 2022 | 2.780 | 2.800 | 2.660 | 2.710 | 15,213 | +0.02(+0.74%) |
Apr 01, 2022 | 2.610 | 2.755 | 2.609 | 2.690 | 23,732 | +0.17(+6.75%) |
Mar 31, 2022 | 2.750 | 2.840 | 2.520 | 2.520 | 43,437 | -0.28(-10.00%) |
Mar 30, 2022 | 3.030 | 3.120 | 2.715 | 2.800 | 121,725 | -0.10(-3.45%) |
Mar 29, 2022 | 3.220 | 3.490 | 2.900 | 2.900 | 42,877 | -0.19(-6.15%) |
Mar 28, 2022 | 2.740 | 3.090 | 2.715 | 3.090 | 87,162 | +0.36(+13.19%) |
Mar 25, 2022 | 2.810 | 2.820 | 2.700 | 2.730 | 32,913 | +0.06(+2.25%) |
Mar 24, 2022 | 2.550 | 2.750 | 2.530 | 2.670 | 80,031 | +0.15(+5.95%) |
Mar 23, 2022 | 2.630 | 2.770 | 2.460 | 2.520 | 61,217 | +0.01(+0.40%) |
Mar 22, 2022 | 2.500 | 2.720 | 2.500 | 2.510 | 78,213 | +0.12(+5.02%) |
Mar 21, 2022 | 2.410 | 2.690 | 2.390 | 2.390 | 108,308 | -0.04(-1.65%) |
Mar 18, 2022 | 2.340 | 2.719 | 2.340 | 2.430 | 84,338 | +0.09(+3.85%) |
Mar 17, 2022 | 2.720 | 2.720 | 2.340 | 2.340 | 53,731 | -0.09(-3.70%) |
Mar 16, 2022 | 2.540 | 2.680 | 2.400 | 2.430 | 154,768 | -0.08(-3.19%) |
Mar 15, 2022 | 2.655 | 2.660 | 2.507 | 2.510 | 22,044 | -0.14(-5.28%) |
Mar 14, 2022 | 2.720 | 2.880 | 2.600 | 2.650 | 24,339 | -0.18(-6.36%) |
Mar 11, 2022 | 3.160 | 3.320 | 2.800 | 2.830 | 35,523 | -0.17(-5.67%) |
Mar 10, 2022 | 2.900 | 3.060 | 2.900 | 3.000 | 22,763 | +0.08(+2.74%) |
Mar 09, 2022 | 3.190 | 3.190 | 2.910 | 2.920 | 36,529 | -0.18(-5.81%) |
Mar 08, 2022 | 3.080 | 3.100 | 2.885 | 3.100 | 13,160 | +0.06(+1.97%) |
Mar 07, 2022 | 3.470 | 3.470 | 3.010 | 3.040 | 12,261 | -0.09(-2.88%) |
Mar 04, 2022 | 3.240 | 3.240 | 3.064 | 3.130 | 9,051 | -0.11(-3.40%) |
Mar 03, 2022 | 3.250 | 3.308 | 3.131 | 3.240 | 16,087 | -0.02(-0.61%) |
Mar 02, 2022 | 3.200 | 3.330 | 3.190 | 3.260 | 27,113 | -0.05(-1.51%) |