Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.940 | 2.980 | 2.720 | 2.750 | 3,466 | -0.02(-0.72%) |
May 27, 2022 | 2.750 | 3.040 | 2.520 | 2.770 | 4,149 | -0.23(-7.67%) |
May 26, 2022 | 3.060 | 3.240 | 2.775 | 3.000 | 3,100 | -0.10(-3.23%) |
May 25, 2022 | 2.750 | 3.220 | 2.750 | 3.100 | 5,543 | -0.01(-0.32%) |
May 24, 2022 | 3.040 | 3.150 | 3.000 | 3.110 | 5,990 | +0.07(+2.30%) |
May 23, 2022 | 2.520 | 3.040 | 2.520 | 3.040 | 4,984 | +0.20(+7.04%) |
May 20, 2022 | 2.960 | 3.000 | 2.500 | 2.840 | 2,764 | -0.08(-2.74%) |
May 19, 2022 | 2.760 | 2.920 | 2.400 | 2.920 | 3,446 | +0.40(+15.87%) |
May 18, 2022 | 3.090 | 3.090 | 2.520 | 2.520 | 4,360 | -0.43(-14.58%) |
May 17, 2022 | 2.860 | 3.220 | 2.420 | 2.950 | 7,347 | +0.53(+21.90%) |
May 16, 2022 | 2.420 | 2.990 | 2.420 | 2.420 | 1,515 | -0.08(-3.20%) |
May 13, 2022 | 3.360 | 3.360 | 1.450 | 2.500 | 9,342 | -1.05(-29.58%) |
May 12, 2022 | 2.210 | 3.550 | 1.920 | 3.550 | 3,023 | +1.34(+60.63%) |
May 11, 2022 | 2.230 | 2.320 | 1.910 | 2.210 | 1,765 | +0.01(+0.45%) |
May 10, 2022 | 2.260 | 2.490 | 2.200 | 2.200 | 11,378 | -0.26(-10.57%) |
May 09, 2022 | 2.390 | 2.760 | 2.260 | 2.460 | 2,035 | -0.30(-10.87%) |
May 06, 2022 | 2.450 | 2.760 | 2.250 | 2.760 | 6,215 | +0.26(+10.40%) |
May 05, 2022 | 2.680 | 2.680 | 2.500 | 2.500 | 8,365 | -0.32(-11.35%) |
May 04, 2022 | 2.700 | 2.860 | 2.700 | 2.820 | 4,252 | -0.47(-14.29%) |
May 03, 2022 | 2.900 | 3.400 | 2.870 | 3.290 | 2,945 | -0.16(-4.64%) |
May 02, 2022 | 2.940 | 3.450 | 2.880 | 3.450 | 872 | -0.25(-6.76%) |
Apr 29, 2022 | 3.740 | 3.740 | 3.100 | 3.700 | 3,400 | +0.21(+6.02%) |
Apr 28, 2022 | 3.700 | 3.700 | 3.000 | 3.490 | 2,050 | +0.24(+7.38%) |
Apr 27, 2022 | 3.050 | 3.750 | 2.900 | 3.250 | 5,798 | +0.00(+0.00%) |
Apr 26, 2022 | 3.210 | 3.250 | 2.560 | 3.250 | 5,781 | +0.00(+0.00%) |
Apr 25, 2022 | 3.250 | 3.250 | 3.250 | 3.250 | 438 | +0.07(+2.20%) |
Apr 22, 2022 | 3.020 | 3.350 | 2.980 | 3.180 | 8,566 | +0.16(+5.30%) |
Apr 21, 2022 | 2.710 | 3.050 | 2.520 | 3.020 | 9,330 | +0.34(+12.69%) |
Apr 20, 2022 | 2.508 | 2.880 | 2.150 | 2.680 | 17,045 | +0.16(+6.35%) |
Apr 19, 2022 | 2.600 | 2.740 | 2.520 | 2.520 | 7,392 | -0.37(-12.80%) |
Apr 18, 2022 | 2.520 | 2.890 | 2.520 | 2.890 | 4,380 | -0.09(-3.02%) |
Apr 14, 2022 | 3.070 | 3.140 | 1.760 | 2.980 | 18,278 | -0.17(-5.40%) |
Apr 13, 2022 | 2.975 | 3.150 | 2.950 | 3.150 | 4,430 | +0.00(+0.00%) |
Apr 12, 2022 | 2.600 | 3.150 | 2.600 | 3.150 | 19,188 | +0.35(+12.50%) |
Apr 11, 2022 | 2.800 | 2.800 | 2.550 | 2.800 | 5,647 | -0.20(-6.66%) |
Apr 08, 2022 | 2.980 | 3.030 | 2.710 | 3.000 | 4,901 | +0.01(+0.50%) |
Apr 07, 2022 | 2.990 | 3.000 | 2.710 | 2.985 | 2,472 | +0.04(+1.53%) |
Apr 06, 2022 | 2.910 | 2.990 | 2.700 | 2.940 | 10,301 | +0.04(+1.38%) |
Apr 05, 2022 | 3.000 | 3.200 | 2.700 | 2.900 | 20,762 | +0.05(+1.75%) |
Apr 04, 2022 | 2.725 | 2.980 | 2.500 | 2.850 | 2,948 | +0.04(+1.42%) |
Apr 01, 2022 | 2.600 | 2.980 | 2.450 | 2.810 | 9,295 | +0.11(+4.07%) |
Mar 31, 2022 | 2.500 | 2.900 | 2.500 | 2.700 | 5,725 | +0.09(+3.45%) |
Mar 30, 2022 | 2.730 | 2.750 | 2.260 | 2.610 | 6,128 | -0.11(-4.04%) |
Mar 29, 2022 | 2.180 | 2.900 | 2.180 | 2.720 | 3,412 | -0.00(-0.18%) |
Mar 28, 2022 | 2.700 | 2.900 | 2.200 | 2.725 | 5,261 | -0.25(-8.56%) |
Mar 25, 2022 | 2.400 | 2.980 | 2.160 | 2.980 | 6,499 | +0.48(+19.20%) |
Mar 24, 2022 | 2.430 | 2.790 | 2.320 | 2.500 | 3,430 | +0.04(+1.63%) |
Mar 23, 2022 | 2.300 | 2.750 | 2.300 | 2.460 | 7,884 | -0.33(-11.83%) |
Mar 22, 2022 | 2.705 | 2.790 | 2.500 | 2.790 | 1,332 | +0.17(+6.49%) |
Mar 21, 2022 | 2.960 | 3.000 | 2.620 | 2.620 | 3,344 | -0.39(-12.96%) |
Mar 18, 2022 | 2.480 | 3.010 | 2.480 | 3.010 | 9,141 | +0.57(+23.36%) |
Mar 17, 2022 | 2.480 | 2.480 | 2.440 | 2.440 | 1,922 | +0.00(+0.00%) |
Mar 16, 2022 | 2.280 | 2.600 | 2.090 | 2.440 | 4,801 | +0.46(+23.23%) |
Mar 15, 2022 | 2.230 | 2.250 | 1.980 | 1.980 | 13,741 | -0.27(-12.00%) |
Mar 14, 2022 | 2.430 | 2.430 | 2.250 | 2.250 | 260 | +0.00(+0.00%) |
Mar 11, 2022 | 2.640 | 2.720 | 2.250 | 2.250 | 5,332 | -0.15(-6.25%) |
Mar 10, 2022 | 2.400 | 2.680 | 2.250 | 2.400 | 3,539 | -0.05(-2.04%) |
Mar 09, 2022 | 2.390 | 2.850 | 2.090 | 2.450 | 33,976 | -0.17(-6.49%) |
Mar 08, 2022 | 2.500 | 3.000 | 2.380 | 2.620 | 9,907 | -0.37(-12.37%) |
Mar 07, 2022 | 3.000 | 3.420 | 2.700 | 2.990 | 4,908 | -0.42(-12.32%) |
Mar 04, 2022 | 3.010 | 3.410 | 2.680 | 3.410 | 9,885 | +0.66(+24.00%) |
Mar 03, 2022 | 2.415 | 3.110 | 2.290 | 2.750 | 39,342 | +0.46(+20.09%) |
Mar 02, 2022 | 2.560 | 2.560 | 2.000 | 2.290 | 31,092 | -0.26(-10.20%) |
Mar 01, 2022 | 2.660 | 3.000 | 2.550 | 2.550 | 7,502 | -0.25(-8.93%) |
Feb 28, 2022 | 3.000 | 3.000 | 2.800 | 2.800 | 2,550 | -0.16(-5.41%) |
Feb 25, 2022 | 3.030 | 3.110 | 2.815 | 2.960 | 5,048 | -0.07(-2.31%) |
Feb 24, 2022 | 2.900 | 3.030 | 2.310 | 3.030 | 9,212 | +0.03(+1.00%) |
Feb 23, 2022 | 3.010 | 3.170 | 3.000 | 3.000 | 4,968 | -0.25(-7.69%) |
Feb 22, 2022 | 3.000 | 3.590 | 2.890 | 3.250 | 10,350 | +0.15(+4.84%) |
Feb 18, 2022 | 3.100 | 0 | +0.28(+9.93%) | |||
Feb 17, 2022 | 2.290 | 2.950 | 2.120 | 2.820 | 34,493 | +0.55(+24.23%) |
Feb 16, 2022 | 2.410 | 2.450 | 2.210 | 2.270 | 5,466 | -0.07(-2.99%) |
Feb 15, 2022 | 2.510 | 2.510 | 2.300 | 2.340 | 3,167 | -0.15(-5.84%) |
Feb 14, 2022 | 2.460 | 3.050 | 2.380 | 2.485 | 33,152 | -0.06(-2.55%) |
Feb 11, 2022 | 2.690 | 2.750 | 2.150 | 2.550 | 32,033 | +0.04(+1.59%) |
Feb 10, 2022 | 2.870 | 2.900 | 2.500 | 2.510 | 24,767 | -0.42(-14.33%) |
Feb 09, 2022 | 3.020 | 3.700 | 2.300 | 2.930 | 103,613 | -0.07(-2.19%) |
Feb 08, 2022 | 2.270 | 3.020 | 2.010 | 2.995 | 91,286 | +0.68(+29.12%) |
Feb 07, 2022 | 1.990 | 3.100 | 1.990 | 2.320 | 162,923 | +0.51(+28.18%) |
Feb 04, 2022 | 1.260 | 2.740 | 1.250 | 1.810 | 380,519 | +1.21(+201.67%) |
Jan 31, 2022 | 0.6000 | 0 | -0.10(-14.29%) | |||
Jan 28, 2022 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 1,000 | +0.17(+33.33%) |
Jan 27, 2022 | 0.5600 | 0.5600 | 0.5250 | 0.5250 | 1,840 | -0.12(-19.23%) |
Jan 25, 2022 | 0.6500 | 0 | -0.10(-13.62%) | |||
Jan 21, 2022 | 0.7525 | 0 | +0.03(+4.50%) | |||
Jan 19, 2022 | 0.7201 | 0 | +0.12(+19.96%) | |||
Jan 18, 2022 | 0.6100 | 0.7501 | 0.6001 | 0.6003 | 9,260 | -0.30(-33.30%) |
Jan 13, 2022 | 0.9000 | 0 | +0.00(+0.00%) | |||
Jan 12, 2022 | 0.6000 | 0.9000 | 0.5900 | 0.9000 | 5,189 | -0.09(-9.09%) |
Jan 11, 2022 | 1.000 | 1.000 | 0.7000 | 0.9900 | 2,622 | -0.01(-1.00%) |
Jan 07, 2022 | 1.000 | 1.000 | 1.000 | 15 | +0.01(+1.02%) | |
Jan 05, 2022 | 0.9899 | 0.9899 | 0.9899 | 16 | +0.17(+20.72%) | |
Jan 04, 2022 | 0.8200 | 0.9900 | 0.8200 | 0.8200 | 5,131 | +0.00(+0.00%) |
Jan 03, 2022 | 0.9000 | 1.000 | 0.8200 | 0.8200 | 7,785 | +0.00(+0.00%) |
Dec 31, 2021 | 1.290 | 1.290 | 0.8200 | 0.8200 | 12,255 | -0.47(-36.43%) |
Dec 30, 2021 | 1.290 | 1.840 | 0.9000 | 1.290 | 27,238 | -0.55(-29.89%) |
Dec 29, 2021 | 1.740 | 2.240 | 1.310 | 1.840 | 53,035 | -0.15(-7.54%) |
Dec 28, 2021 | 0.8445 | 3.470 | 0.7570 | 1.990 | 259,290 | +1.44(+261.82%) |
Dec 14, 2021 | 0.5500 | 0.5500 | 0.5500 | 0 | -0.14(-19.71%) | |
Dec 08, 2021 | 0.6850 | 0.6850 | 0.6850 | 0 | +0.30(+80.22%) | |
Nov 10, 2021 | 0.3801 | 0.3801 | 0.3801 | 0 | -0.41(-51.60%) | |
Oct 05, 2021 | 0.7853 | 0.7853 | 0.7853 | 0 | +0.35(+80.53%) | |
Oct 04, 2021 | 0.5100 | 0.5100 | 0.4350 | 0.4350 | 5,600 | +0.11(+35.94%) |
Sep 29, 2021 | 0.3200 | 0.3200 | 0.3200 | 0 | +0.00(+0.60%) | |
Aug 23, 2021 | 0.3181 | 0.3181 | 0.3181 | 0 | -0.16(-33.73%) | |
Aug 06, 2021 | 0.4800 | 0.4800 | 0.4800 | 0 | +0.00(+0.00%) | |
Aug 03, 2021 | 0.4800 | 0.4800 | 0.4800 | 0 | +0.00(+0.00%) | |
Aug 02, 2021 | 0.3130 | 0.4800 | 0.3130 | 0.4800 | 1,100 | +0.00(+0.00%) |
Jul 29, 2021 | 0.4800 | 0.4800 | 0.4800 | 20 | +0.00(+0.00%) | |
Jul 28, 2021 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 100 | +0.17(+57.38%) |