Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.550 | 2.720 | 2.280 | 2.410 | 2,478,690 | +0.20(+9.05%) |
May 27, 2022 | 1.980 | 2.280 | 1.980 | 2.210 | 518,752 | +0.15(+7.28%) |
May 26, 2022 | 1.960 | 2.200 | 1.960 | 2.060 | 506,186 | +0.10(+5.10%) |
May 25, 2022 | 1.890 | 2.100 | 1.890 | 1.960 | 370,888 | +0.03(+1.55%) |
May 24, 2022 | 2.020 | 2.070 | 1.800 | 1.930 | 516,219 | -0.17(-8.10%) |
May 23, 2022 | 2.210 | 2.232 | 1.990 | 2.100 | 326,558 | -0.09(-4.11%) |
May 20, 2022 | 2.150 | 2.310 | 2.140 | 2.190 | 408,284 | +0.02(+0.92%) |
May 19, 2022 | 2.160 | 2.300 | 2.110 | 2.170 | 618,487 | +0.07(+3.33%) |
May 18, 2022 | 2.660 | 2.700 | 2.100 | 2.100 | 1,088,042 | -0.45(-17.65%) |
May 17, 2022 | 2.600 | 2.780 | 2.481 | 2.550 | 591,857 | -0.01(-0.39%) |
May 16, 2022 | 2.330 | 2.730 | 2.307 | 2.560 | 1,193,588 | +0.23(+9.87%) |
May 13, 2022 | 2.400 | 2.500 | 2.270 | 2.330 | 501,712 | -0.05(-2.10%) |
May 12, 2022 | 2.250 | 2.470 | 2.200 | 2.380 | 319,866 | -0.01(-0.42%) |
May 11, 2022 | 2.530 | 2.699 | 2.360 | 2.390 | 520,866 | -0.11(-4.40%) |
May 10, 2022 | 2.550 | 2.700 | 2.320 | 2.500 | 278,578 | +0.01(+0.40%) |
May 09, 2022 | 2.770 | 2.860 | 2.460 | 2.490 | 531,774 | -0.44(-15.02%) |
May 06, 2022 | 2.740 | 2.930 | 2.620 | 2.930 | 477,394 | +0.20(+7.33%) |
May 05, 2022 | 3.150 | 3.200 | 2.700 | 2.730 | 1,123,694 | -0.23(-7.77%) |
May 04, 2022 | 3.000 | 3.150 | 2.810 | 2.960 | 1,137,403 | +0.17(+6.09%) |
May 03, 2022 | 2.660 | 2.910 | 2.650 | 2.790 | 632,941 | +0.07(+2.57%) |
May 02, 2022 | 2.600 | 2.788 | 2.550 | 2.720 | 458,257 | +0.04(+1.49%) |
Apr 29, 2022 | 2.760 | 2.930 | 2.600 | 2.680 | 625,550 | -0.10(-3.60%) |
Apr 28, 2022 | 2.640 | 2.820 | 2.490 | 2.780 | 986,460 | +0.10(+3.73%) |
Apr 27, 2022 | 2.540 | 2.800 | 2.440 | 2.680 | 425,214 | +0.11(+4.28%) |
Apr 26, 2022 | 2.530 | 2.800 | 2.520 | 2.570 | 833,904 | -0.09(-3.38%) |
Apr 25, 2022 | 2.560 | 2.700 | 2.420 | 2.660 | 876,348 | -0.14(-5.00%) |
Apr 22, 2022 | 2.890 | 3.020 | 2.620 | 2.800 | 1,271,641 | -0.19(-6.35%) |
Apr 21, 2022 | 3.220 | 3.450 | 2.900 | 2.990 | 1,495,850 | -0.25(-7.72%) |
Apr 20, 2022 | 3.150 | 3.280 | 2.950 | 3.240 | 1,631,784 | -0.01(-0.31%) |
Apr 19, 2022 | 3.080 | 3.290 | 2.770 | 3.250 | 3,919,560 | -0.38(-10.47%) |
Apr 18, 2022 | 2.950 | 3.850 | 2.760 | 3.630 | 16,456,745 | +1.00(+38.02%) |
Apr 14, 2022 | 2.270 | 2.890 | 2.220 | 2.630 | 3,193,857 | +0.28(+11.91%) |
Apr 13, 2022 | 2.120 | 2.400 | 2.030 | 2.350 | 1,037,033 | +0.13(+5.86%) |
Apr 12, 2022 | 1.950 | 2.500 | 1.940 | 2.220 | 2,802,129 | +0.36(+19.35%) |
Apr 11, 2022 | 2.060 | 2.060 | 1.840 | 1.860 | 462,541 | -0.24(-11.43%) |
Apr 08, 2022 | 2.130 | 2.170 | 2.010 | 2.100 | 489,266 | -0.04(-1.87%) |
Apr 07, 2022 | 2.280 | 2.320 | 1.900 | 2.140 | 887,357 | -0.13(-5.73%) |
Apr 06, 2022 | 2.460 | 2.500 | 2.140 | 2.270 | 947,327 | -0.08(-3.40%) |
Apr 05, 2022 | 2.500 | 2.570 | 2.270 | 2.350 | 779,804 | -0.19(-7.48%) |
Apr 04, 2022 | 2.620 | 2.680 | 2.470 | 2.540 | 894,345 | +0.05(+2.01%) |
Apr 01, 2022 | 2.670 | 2.833 | 2.430 | 2.490 | 903,311 | -0.21(-7.78%) |
Mar 31, 2022 | 2.950 | 3.128 | 2.700 | 2.700 | 931,732 | -0.33(-10.89%) |
Mar 30, 2022 | 3.120 | 3.350 | 3.000 | 3.030 | 1,633,695 | -0.06(-1.94%) |
Mar 29, 2022 | 2.890 | 3.210 | 2.800 | 3.090 | 1,250,995 | -0.12(-3.74%) |
Mar 28, 2022 | 3.360 | 3.550 | 3.110 | 3.210 | 1,625,230 | -0.45(-12.30%) |
Mar 25, 2022 | 3.430 | 3.780 | 3.220 | 3.660 | 2,461,840 | +0.01(+0.27%) |
Mar 24, 2022 | 4.090 | 4.130 | 3.600 | 3.650 | 2,236,149 | -0.61(-14.32%) |
Mar 23, 2022 | 4.200 | 4.300 | 3.670 | 4.260 | 5,439,599 | +0.20(+4.93%) |
Mar 22, 2022 | 4.100 | 4.250 | 3.400 | 4.060 | 8,822,819 | +0.67(+19.76%) |
Mar 21, 2022 | 3.100 | 3.470 | 2.980 | 3.390 | 5,740,085 | +0.51(+17.71%) |
Mar 18, 2022 | 3.070 | 3.140 | 2.870 | 2.880 | 2,128,109 | -0.12(-4.00%) |
Mar 17, 2022 | 3.200 | 3.440 | 3.000 | 3.000 | 4,810,669 | +0.28(+10.29%) |
Mar 16, 2022 | 3.040 | 3.350 | 2.670 | 2.720 | 3,140,204 | -0.35(-11.40%) |
Mar 15, 2022 | 2.780 | 3.200 | 2.780 | 3.070 | 2,887,491 | -0.16(-4.95%) |
Mar 14, 2022 | 2.710 | 3.640 | 2.700 | 3.230 | 6,798,013 | +0.03(+0.94%) |
Mar 11, 2022 | 3.650 | 3.960 | 3.050 | 3.200 | 7,491,205 | -1.12(-25.93%) |
Mar 10, 2022 | 4.000 | 4.862 | 3.590 | 4.320 | 49,203,516 | +1.30(+43.05%) |
Mar 09, 2022 | 3.220 | 4.070 | 2.550 | 3.020 | 16,474,272 | -1.18(-28.10%) |
Mar 08, 2022 | 4.450 | 8.760 | 3.710 | 4.200 | 114,998,880 | +1.70(+68.00%) |
Mar 07, 2022 | 1.640 | 2.770 | 1.541 | 2.500 | 24,809,110 | +1.15(+85.19%) |
Mar 04, 2022 | 1.100 | 1.380 | 1.070 | 1.350 | 3,330,723 | +0.21(+18.42%) |
Mar 03, 2022 | 1.290 | 1.360 | 1.140 | 1.140 | 2,090,960 | -0.13(-10.24%) |
Mar 02, 2022 | 1.180 | 1.280 | 1.100 | 1.270 | 2,378,792 | +0.09(+7.63%) |