Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.100 | 2.100 | 2.100 | 2.100 | 162 | -0.06(-2.78%) |
May 26, 2022 | 2.160 | 12 | +0.15(+7.46%) | |||
May 25, 2022 | 1.870 | 2.010 | 1.870 | 2.010 | 1,985 | +0.17(+9.23%) |
May 24, 2022 | 1.970 | 2.010 | 1.840 | 1.840 | 24,981 | -0.12(-6.12%) |
May 23, 2022 | 2.090 | 2.090 | 1.900 | 1.960 | 7,953 | -0.13(-6.22%) |
May 20, 2022 | 2.180 | 2.290 | 2.090 | 2.090 | 4,230 | -0.11(-5.00%) |
May 19, 2022 | 1.960 | 2.200 | 1.960 | 2.200 | 7,240 | +0.33(+17.65%) |
May 18, 2022 | 1.870 | 1.870 | 1.870 | 1.870 | 504 | +0.04(+2.19%) |
May 17, 2022 | 1.920 | 1.920 | 1.830 | 1.830 | 2,353 | -0.07(-3.68%) |
May 16, 2022 | 2.100 | 2.100 | 1.900 | 1.900 | 1,414 | -0.07(-3.55%) |
May 13, 2022 | 2.033 | 2.033 | 1.970 | 1.970 | 1,557 | +0.05(+2.60%) |
May 12, 2022 | 1.920 | 1.920 | 1.920 | 1.920 | 221 | -0.56(-22.58%) |
May 11, 2022 | 2.480 | 2.480 | 2.480 | 2.480 | 276 | +0.29(+13.24%) |
May 10, 2022 | 2.610 | 2.610 | 1.970 | 2.190 | 13,552 | -0.55(-20.07%) |
May 09, 2022 | 2.900 | 2.900 | 2.740 | 2.740 | 323 | -0.23(-7.74%) |
May 06, 2022 | 2.730 | 2.970 | 2.730 | 2.970 | 1,278 | +0.03(+1.02%) |
May 05, 2022 | 3.040 | 3.040 | 2.875 | 2.940 | 1,173 | -0.01(-0.34%) |
May 04, 2022 | 2.990 | 2.990 | 2.950 | 2.950 | 642 | +0.15(+5.36%) |
May 03, 2022 | 2.990 | 3.000 | 2.800 | 2.800 | 481 | -0.06(-2.10%) |
May 02, 2022 | 3.050 | 3.050 | 2.850 | 2.860 | 1,742 | +0.07(+2.51%) |
Apr 28, 2022 | 2.790 | 350 | -0.18(-6.06%) | |||
Apr 27, 2022 | 2.970 | 2.970 | 2.970 | 2.970 | 436 | +0.00(+0.00%) |
Apr 26, 2022 | 2.970 | 2.970 | 2.970 | 2.970 | 752 | -0.02(-0.67%) |
Apr 25, 2022 | 2.970 | 2.990 | 2.970 | 2.990 | 683 | +0.01(+0.34%) |
Apr 22, 2022 | 2.870 | 2.980 | 2.870 | 2.980 | 324 | +0.13(+4.56%) |
Apr 21, 2022 | 2.850 | 2.850 | 2.850 | 2.850 | 477 | -0.13(-4.36%) |
Apr 20, 2022 | 3.020 | 3.020 | 2.700 | 2.980 | 1,965 | -0.05(-1.65%) |
Apr 19, 2022 | 3.030 | 3.040 | 3.020 | 3.030 | 779 | +0.16(+5.57%) |
Apr 18, 2022 | 2.670 | 3.030 | 2.670 | 2.870 | 1,508 | +0.13(+4.74%) |
Apr 14, 2022 | 2.740 | 2.740 | 2.740 | 2.740 | 572 | -0.01(-0.36%) |
Apr 13, 2022 | 2.900 | 2.900 | 2.740 | 2.750 | 1,049 | -0.09(-3.17%) |
Apr 12, 2022 | 3.050 | 3.050 | 2.840 | 2.840 | 614 | +0.11(+4.03%) |
Apr 11, 2022 | 2.740 | 2.750 | 2.660 | 2.730 | 6,012 | -0.16(-5.54%) |
Apr 08, 2022 | 2.910 | 2.910 | 2.880 | 2.890 | 827 | -0.01(-0.34%) |
Apr 07, 2022 | 2.800 | 2.900 | 2.800 | 2.900 | 3,528 | -0.09(-3.01%) |
Apr 06, 2022 | 3.040 | 3.040 | 2.987 | 2.990 | 1,632 | -0.03(-0.99%) |
Apr 05, 2022 | 2.900 | 3.020 | 2.900 | 3.020 | 809 | +0.25(+9.03%) |
Apr 04, 2022 | 3.060 | 3.060 | 2.770 | 2.770 | 1,250 | -0.18(-6.10%) |
Apr 01, 2022 | 3.060 | 3.080 | 2.950 | 2.950 | 1,181 | +0.02(+0.68%) |
Mar 31, 2022 | 2.980 | 3.020 | 2.930 | 2.930 | 931 | -0.04(-1.51%) |
Mar 30, 2022 | 2.950 | 3.150 | 2.950 | 2.975 | 9,363 | +0.02(+0.85%) |
Mar 29, 2022 | 2.910 | 2.950 | 2.910 | 2.950 | 1,531 | +0.02(+0.68%) |
Mar 28, 2022 | 2.930 | 2.950 | 2.818 | 2.930 | 1,330 | +0.06(+2.09%) |
Mar 25, 2022 | 2.940 | 2.940 | 2.750 | 2.870 | 2,293 | -0.06(-2.05%) |
Mar 24, 2022 | 2.930 | 2.930 | 2.930 | 2.930 | 767 | +0.00(+0.00%) |
Mar 23, 2022 | 2.800 | 2.950 | 2.800 | 2.930 | 3,567 | +0.03(+1.03%) |
Mar 22, 2022 | 2.880 | 2.950 | 2.850 | 2.900 | 3,986 | +0.09(+3.20%) |
Mar 21, 2022 | 2.950 | 2.950 | 2.791 | 2.810 | 4,269 | -0.09(-3.10%) |
Mar 18, 2022 | 2.950 | 2.950 | 2.900 | 2.900 | 3,149 | +0.00(+0.00%) |
Mar 17, 2022 | 2.900 | 2.900 | 2.890 | 2.900 | 465 | +0.19(+7.01%) |
Mar 16, 2022 | 2.710 | 2.740 | 2.700 | 2.710 | 3,429 | -0.02(-0.73%) |
Mar 15, 2022 | 2.730 | 2.730 | 2.730 | 2.730 | 249 | +0.06(+2.25%) |
Mar 14, 2022 | 2.850 | 2.910 | 2.670 | 2.670 | 2,281 | -0.18(-6.42%) |
Mar 11, 2022 | 2.599 | 2.853 | 2.599 | 2.853 | 1,232 | +0.00(+0.11%) |
Mar 10, 2022 | 2.800 | 2.850 | 2.800 | 2.850 | 516 | +0.07(+2.52%) |
Mar 09, 2022 | 2.950 | 2.950 | 2.780 | 2.780 | 610 | -0.20(-6.71%) |
Mar 08, 2022 | 2.820 | 2.980 | 2.750 | 2.980 | 11,424 | +0.08(+2.76%) |
Mar 07, 2022 | 3.010 | 3.050 | 2.790 | 2.900 | 10,915 | -0.23(-7.35%) |
Mar 04, 2022 | 3.290 | 3.290 | 3.116 | 3.130 | 8,349 | -0.20(-6.01%) |
Mar 03, 2022 | 3.200 | 3.330 | 3.200 | 3.330 | 1,569 | +0.13(+4.06%) |
Mar 02, 2022 | 3.200 | 3.230 | 3.200 | 3.200 | 2,849 | -0.02(-0.62%) |