Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.620 | 4.890 | 3.630 | 3.730 | 33,352,128 | +1.49(+66.52%) |
May 27, 2022 | 2.140 | 2.270 | 2.100 | 2.240 | 19,058 | +0.20(+9.80%) |
May 26, 2022 | 2.230 | 2.232 | 2.030 | 2.040 | 3,405 | -0.01(-0.49%) |
May 25, 2022 | 1.980 | 2.310 | 1.980 | 2.050 | 89,013 | -0.10(-4.65%) |
May 23, 2022 | 2.150 | 184 | +0.12(+5.91%) | |||
May 20, 2022 | 2.150 | 2.150 | 2.000 | 2.030 | 4,771 | -0.06(-2.87%) |
May 19, 2022 | 2.190 | 2.190 | 2.080 | 2.090 | 12,057 | +0.03(+1.46%) |
May 18, 2022 | 2.280 | 2.280 | 2.060 | 2.060 | 3,023 | -0.11(-5.29%) |
May 17, 2022 | 2.180 | 2.210 | 2.110 | 2.175 | 11,092 | +0.01(+0.69%) |
May 16, 2022 | 2.180 | 2.190 | 2.130 | 2.160 | 5,113 | +0.03(+1.41%) |
May 13, 2022 | 2.060 | 2.177 | 2.060 | 2.130 | 12,134 | +0.13(+6.50%) |
May 12, 2022 | 2.000 | 2.300 | 1.887 | 2.000 | 90,693 | -0.02(-0.99%) |
May 11, 2022 | 2.180 | 2.220 | 2.010 | 2.020 | 20,027 | -0.19(-8.60%) |
May 10, 2022 | 2.090 | 2.226 | 2.090 | 2.210 | 20,270 | +0.13(+6.25%) |
May 09, 2022 | 2.240 | 2.330 | 2.040 | 2.080 | 32,427 | -0.24(-10.34%) |
May 06, 2022 | 2.400 | 2.600 | 2.290 | 2.320 | 9,483 | -0.17(-6.83%) |
May 05, 2022 | 2.670 | 2.670 | 2.400 | 2.490 | 11,284 | -0.23(-8.46%) |
May 04, 2022 | 2.710 | 2.720 | 2.540 | 2.720 | 7,433 | -0.07(-2.51%) |
May 03, 2022 | 2.640 | 2.830 | 2.550 | 2.790 | 25,152 | +0.38(+15.77%) |
May 02, 2022 | 2.410 | 2.560 | 2.330 | 2.410 | 25,075 | -0.06(-2.43%) |
Apr 29, 2022 | 2.700 | 2.870 | 2.350 | 2.470 | 69,116 | -0.27(-9.85%) |
Apr 28, 2022 | 2.300 | 2.740 | 2.250 | 2.740 | 79,740 | +0.42(+18.10%) |
Apr 27, 2022 | 2.350 | 2.440 | 2.306 | 2.320 | 12,119 | -0.01(-0.43%) |
Apr 26, 2022 | 2.410 | 2.460 | 2.330 | 2.330 | 16,005 | -0.08(-3.32%) |
Apr 25, 2022 | 2.420 | 2.488 | 2.400 | 2.410 | 24,394 | -0.04(-1.63%) |
Apr 22, 2022 | 2.750 | 2.870 | 2.440 | 2.450 | 52,837 | -0.19(-7.20%) |
Apr 21, 2022 | 2.950 | 2.950 | 2.640 | 2.640 | 51,465 | -0.21(-7.37%) |
Apr 20, 2022 | 2.804 | 2.950 | 2.804 | 2.850 | 16,411 | +0.02(+0.53%) |
Apr 19, 2022 | 2.860 | 2.940 | 2.800 | 2.835 | 24,204 | +0.08(+3.09%) |
Apr 18, 2022 | 2.830 | 2.920 | 2.750 | 2.750 | 18,035 | -0.13(-4.51%) |
Apr 14, 2022 | 3.070 | 3.070 | 2.860 | 2.880 | 18,200 | -0.03(-1.03%) |
Apr 13, 2022 | 2.860 | 3.060 | 2.860 | 2.910 | 14,456 | -0.11(-3.64%) |
Apr 12, 2022 | 3.140 | 3.324 | 3.010 | 3.020 | 30,341 | -0.21(-6.50%) |
Apr 11, 2022 | 3.060 | 3.250 | 3.055 | 3.230 | 31,002 | +0.16(+5.21%) |
Apr 08, 2022 | 3.150 | 3.240 | 3.070 | 3.070 | 3,055 | -0.13(-4.05%) |
Apr 07, 2022 | 3.370 | 3.380 | 3.140 | 3.200 | 12,333 | -0.00(-0.01%) |
Apr 06, 2022 | 3.400 | 3.440 | 3.143 | 3.200 | 40,518 | -0.22(-6.43%) |
Apr 05, 2022 | 3.540 | 3.580 | 3.420 | 3.420 | 20,151 | -0.11(-3.12%) |
Apr 04, 2022 | 3.390 | 3.640 | 3.380 | 3.530 | 38,416 | +0.14(+4.13%) |
Apr 01, 2022 | 3.430 | 3.600 | 3.350 | 3.390 | 45,931 | -0.10(-2.87%) |
Mar 31, 2022 | 3.890 | 4.030 | 3.390 | 3.490 | 99,336 | -0.50(-12.53%) |
Mar 30, 2022 | 4.200 | 4.200 | 3.900 | 3.990 | 55,287 | -0.11(-2.68%) |
Mar 29, 2022 | 4.340 | 4.340 | 3.920 | 4.100 | 171,665 | -0.15(-3.53%) |
Mar 28, 2022 | 3.810 | 5.000 | 3.808 | 4.250 | 675,082 | +0.46(+12.14%) |
Mar 25, 2022 | 3.700 | 4.000 | 3.700 | 3.790 | 44,454 | -0.00(-0.00%) |
Mar 24, 2022 | 3.810 | 4.030 | 3.668 | 3.790 | 38,501 | -0.03(-0.78%) |
Mar 23, 2022 | 3.850 | 4.101 | 3.610 | 3.820 | 201,111 | -0.06(-1.42%) |
Mar 22, 2022 | 3.590 | 4.190 | 3.520 | 3.875 | 363,795 | +0.27(+7.34%) |
Mar 21, 2022 | 3.640 | 3.680 | 3.530 | 3.610 | 7,480 | -0.07(-1.90%) |
Mar 18, 2022 | 3.770 | 3.770 | 3.523 | 3.680 | 18,845 | -0.05(-1.34%) |
Mar 17, 2022 | 3.420 | 3.770 | 3.390 | 3.730 | 25,726 | +0.22(+6.27%) |
Mar 16, 2022 | 3.440 | 3.550 | 3.333 | 3.510 | 15,152 | +0.12(+3.54%) |
Mar 15, 2022 | 2.800 | 3.500 | 2.800 | 3.390 | 127,227 | +0.61(+21.94%) |
Mar 14, 2022 | 2.950 | 2.950 | 2.760 | 2.780 | 20,269 | -0.14(-4.79%) |
Mar 11, 2022 | 2.910 | 3.052 | 2.900 | 2.920 | 28,288 | +0.01(+0.50%) |
Mar 10, 2022 | 2.860 | 2.906 | 2.750 | 2.906 | 15,765 | +0.03(+0.89%) |
Mar 09, 2022 | 2.809 | 2.920 | 2.800 | 2.880 | 19,200 | +0.12(+4.35%) |
Mar 08, 2022 | 2.750 | 2.780 | 2.650 | 2.760 | 19,824 | -0.02(-0.72%) |
Mar 07, 2022 | 2.840 | 2.950 | 2.683 | 2.780 | 25,828 | -0.06(-2.11%) |
Mar 04, 2022 | 2.750 | 2.900 | 2.750 | 2.840 | 6,409 | +0.09(+3.27%) |
Mar 03, 2022 | 2.860 | 2.910 | 2.750 | 2.750 | 13,223 | -0.17(-5.82%) |
Mar 02, 2022 | 2.770 | 2.970 | 2.740 | 2.920 | 52,913 | +0.17(+6.18%) |