Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 3.250 | 3.332 | 2.930 | 2.990 | 839,348 | -0.10(-3.24%) |
Jun 29, 2022 | 3.260 | 3.289 | 2.500 | 3.090 | 1,057,102 | +0.04(+1.31%) |
Jun 28, 2022 | 2.750 | 3.148 | 2.670 | 3.050 | 1,043,868 | +0.45(+17.31%) |
Jun 27, 2022 | 2.300 | 2.750 | 2.240 | 2.600 | 674,737 | +0.38(+17.12%) |
Jun 24, 2022 | 2.050 | 2.240 | 2.050 | 2.220 | 394,795 | +0.17(+8.29%) |
Jun 23, 2022 | 2.200 | 2.220 | 1.990 | 2.050 | 218,862 | -0.08(-3.76%) |
Jun 22, 2022 | 2.150 | 2.168 | 2.010 | 2.130 | 319,341 | +0.09(+4.41%) |
Jun 21, 2022 | 1.850 | 2.130 | 1.839 | 2.040 | 151,186 | +0.24(+13.33%) |
Jun 17, 2022 | 1.690 | 1.840 | 1.660 | 1.800 | 71,959 | +0.11(+6.51%) |
Jun 16, 2022 | 1.770 | 1.810 | 1.620 | 1.690 | 92,563 | -0.12(-6.63%) |
Jun 15, 2022 | 1.820 | 1.920 | 1.770 | 1.810 | 70,747 | +0.00(+0.00%) |
Jun 14, 2022 | 1.880 | 1.970 | 1.770 | 1.810 | 67,148 | -0.07(-3.72%) |
Jun 13, 2022 | 2.000 | 2.000 | 1.880 | 1.880 | 94,724 | -0.17(-8.29%) |
Jun 10, 2022 | 2.050 | 2.078 | 2.000 | 2.050 | 67,367 | -0.04(-1.91%) |
Jun 09, 2022 | 2.010 | 2.090 | 2.000 | 2.090 | 41,274 | +0.06(+2.96%) |
Jun 08, 2022 | 2.030 | 2.060 | 1.970 | 2.030 | 49,711 | +0.01(+0.50%) |
Jun 07, 2022 | 2.050 | 2.060 | 2.000 | 2.020 | 24,708 | -0.03(-1.46%) |
Jun 06, 2022 | 2.040 | 2.060 | 2.000 | 2.050 | 35,213 | -0.02(-0.97%) |
Jun 03, 2022 | 2.020 | 2.090 | 1.990 | 2.070 | 23,186 | +0.08(+4.02%) |
Jun 02, 2022 | 2.010 | 2.050 | 1.870 | 1.990 | 133,881 | -0.06(-2.93%) |
Jun 01, 2022 | 2.090 | 2.110 | 2.000 | 2.050 | 25,803 | -0.03(-1.44%) |
May 31, 2022 | 2.090 | 2.170 | 2.030 | 2.080 | 33,760 | -0.04(-1.89%) |
May 27, 2022 | 1.930 | 2.140 | 1.930 | 2.120 | 100,828 | +0.13(+6.53%) |
May 26, 2022 | 1.950 | 2.015 | 1.890 | 1.990 | 102,380 | +0.13(+6.99%) |
May 25, 2022 | 1.960 | 1.990 | 1.800 | 1.860 | 194,248 | -0.14(-7.00%) |
May 24, 2022 | 2.040 | 2.055 | 1.950 | 2.000 | 28,902 | +0.00(+0.00%) |
May 23, 2022 | 1.980 | 2.050 | 1.920 | 2.000 | 151,941 | +0.00(+0.00%) |
May 20, 2022 | 2.010 | 2.089 | 1.960 | 2.000 | 65,048 | -0.01(-0.50%) |
May 19, 2022 | 2.350 | 2.350 | 1.970 | 2.010 | 112,482 | -0.07(-3.37%) |
May 18, 2022 | 2.190 | 2.240 | 2.060 | 2.080 | 198,688 | -0.09(-4.15%) |
May 17, 2022 | 2.310 | 2.320 | 2.110 | 2.170 | 154,899 | -0.08(-3.56%) |
May 16, 2022 | 2.020 | 2.330 | 2.020 | 2.250 | 143,071 | +0.12(+5.63%) |
May 13, 2022 | 2.000 | 2.181 | 2.000 | 2.130 | 112,281 | +0.13(+6.50%) |
May 12, 2022 | 2.110 | 2.200 | 1.970 | 2.000 | 155,874 | -0.18(-8.26%) |
May 11, 2022 | 2.270 | 2.270 | 2.130 | 2.180 | 111,172 | -0.01(-0.46%) |
May 10, 2022 | 2.270 | 2.320 | 2.160 | 2.190 | 113,069 | -0.03(-1.35%) |
May 09, 2022 | 2.520 | 2.520 | 2.220 | 2.220 | 92,342 | -0.16(-6.72%) |
May 06, 2022 | 2.410 | 2.449 | 2.300 | 2.380 | 199,277 | -0.10(-4.03%) |
May 05, 2022 | 2.570 | 2.570 | 2.410 | 2.480 | 103,889 | -0.01(-0.40%) |
May 04, 2022 | 2.380 | 2.490 | 2.330 | 2.490 | 98,526 | +0.13(+5.51%) |
May 03, 2022 | 2.420 | 2.420 | 2.310 | 2.360 | 63,286 | +0.05(+2.16%) |
May 02, 2022 | 2.390 | 2.390 | 2.260 | 2.310 | 122,194 | +0.02(+0.87%) |
Apr 29, 2022 | 2.310 | 2.340 | 2.210 | 2.290 | 131,596 | -0.03(-1.29%) |
Apr 28, 2022 | 2.310 | 2.350 | 2.280 | 2.320 | 51,019 | -0.01(-0.43%) |
Apr 27, 2022 | 2.300 | 2.390 | 2.260 | 2.330 | 89,848 | +0.00(+0.00%) |
Apr 26, 2022 | 2.320 | 2.380 | 2.280 | 2.330 | 90,838 | +0.00(+0.00%) |
Apr 25, 2022 | 2.460 | 2.460 | 2.250 | 2.330 | 223,278 | -0.13(-5.28%) |
Apr 22, 2022 | 2.470 | 2.539 | 2.420 | 2.460 | 50,245 | -0.05(-1.99%) |
Apr 21, 2022 | 2.550 | 2.629 | 2.510 | 2.510 | 116,733 | -0.04(-1.57%) |
Apr 20, 2022 | 2.440 | 2.614 | 2.420 | 2.550 | 126,587 | +0.09(+3.66%) |
Apr 19, 2022 | 2.490 | 2.540 | 2.407 | 2.460 | 107,284 | -0.09(-3.53%) |
Apr 18, 2022 | 2.600 | 2.600 | 2.410 | 2.550 | 290,408 | -0.05(-1.92%) |
Apr 14, 2022 | 2.330 | 2.858 | 2.330 | 2.600 | 1,824,118 | +0.29(+12.55%) |
Apr 13, 2022 | 2.350 | 2.350 | 2.300 | 2.310 | 103,769 | -0.04(-1.70%) |
Apr 12, 2022 | 2.260 | 2.370 | 2.220 | 2.350 | 109,805 | +0.00(+0.00%) |
Apr 11, 2022 | 2.440 | 2.490 | 2.250 | 2.350 | 181,454 | -0.09(-3.69%) |
Apr 08, 2022 | 2.480 | 2.570 | 2.400 | 2.440 | 192,794 | -0.04(-1.61%) |
Apr 07, 2022 | 2.610 | 2.610 | 2.470 | 2.480 | 342,545 | -0.11(-4.25%) |
Apr 06, 2022 | 2.630 | 2.630 | 2.480 | 2.590 | 193,274 | +0.00(+0.00%) |
Apr 05, 2022 | 2.580 | 2.650 | 2.500 | 2.590 | 217,131 | +0.01(+0.39%) |
Apr 04, 2022 | 2.800 | 2.800 | 2.570 | 2.580 | 291,877 | -0.16(-5.84%) |