Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.100 | 2.207 | 1.821 | 1.980 | 35,586 | +0.16(+8.79%) |
May 27, 2022 | 1.710 | 1.920 | 1.580 | 1.820 | 35,273 | +0.23(+14.47%) |
May 26, 2022 | 1.520 | 1.660 | 1.510 | 1.590 | 40,967 | +0.03(+1.92%) |
May 25, 2022 | 1.480 | 1.630 | 1.480 | 1.560 | 44,816 | +0.08(+5.41%) |
May 24, 2022 | 1.400 | 1.500 | 1.280 | 1.480 | 63,310 | +0.05(+3.50%) |
May 23, 2022 | 1.400 | 1.680 | 1.400 | 1.430 | 24,370 | +0.02(+1.42%) |
May 20, 2022 | 1.510 | 1.550 | 1.312 | 1.410 | 55,012 | -0.11(-7.24%) |
May 19, 2022 | 1.430 | 1.610 | 1.400 | 1.520 | 49,270 | +0.05(+3.40%) |
May 18, 2022 | 1.480 | 1.550 | 1.300 | 1.470 | 45,888 | -0.01(-0.68%) |
May 17, 2022 | 1.360 | 1.565 | 1.360 | 1.480 | 88,241 | +0.13(+9.63%) |
May 16, 2022 | 1.380 | 1.472 | 1.330 | 1.350 | 41,563 | -0.05(-3.57%) |
May 13, 2022 | 1.600 | 1.800 | 1.400 | 1.400 | 135,162 | -0.03(-2.10%) |
May 12, 2022 | 1.420 | 1.480 | 1.230 | 1.430 | 130,178 | -0.05(-3.38%) |
May 11, 2022 | 1.550 | 1.753 | 1.450 | 1.480 | 58,639 | -0.08(-5.13%) |
May 10, 2022 | 1.840 | 1.920 | 1.523 | 1.560 | 58,512 | -0.11(-6.59%) |
May 09, 2022 | 2.150 | 2.190 | 1.638 | 1.670 | 182,674 | -0.57(-25.45%) |
May 06, 2022 | 2.500 | 2.500 | 2.150 | 2.240 | 82,663 | -0.07(-3.03%) |
May 05, 2022 | 2.620 | 2.620 | 2.200 | 2.310 | 122,098 | -0.24(-9.41%) |
May 04, 2022 | 2.500 | 2.630 | 2.123 | 2.550 | 149,507 | +0.13(+5.37%) |
May 03, 2022 | 2.620 | 2.620 | 2.390 | 2.420 | 82,861 | -0.14(-5.28%) |
May 02, 2022 | 2.530 | 2.595 | 2.320 | 2.555 | 77,295 | -0.02(-0.97%) |
Apr 29, 2022 | 2.620 | 2.740 | 2.500 | 2.580 | 41,312 | -0.16(-5.84%) |
Apr 28, 2022 | 2.580 | 2.750 | 2.540 | 2.740 | 34,705 | +0.13(+4.98%) |
Apr 27, 2022 | 2.540 | 2.680 | 2.495 | 2.610 | 162,870 | +0.05(+1.95%) |
Apr 26, 2022 | 2.650 | 2.741 | 2.460 | 2.560 | 136,785 | -0.11(-4.12%) |
Apr 25, 2022 | 2.700 | 2.775 | 2.570 | 2.670 | 40,457 | -0.05(-1.84%) |
Apr 22, 2022 | 2.930 | 3.230 | 2.600 | 2.720 | 60,491 | -0.25(-8.42%) |
Apr 21, 2022 | 3.210 | 3.240 | 2.880 | 2.970 | 65,420 | -0.17(-5.41%) |
Apr 20, 2022 | 3.240 | 3.250 | 3.080 | 3.140 | 19,355 | +0.00(+0.00%) |
Apr 19, 2022 | 3.000 | 3.240 | 3.000 | 3.140 | 26,677 | +0.09(+2.95%) |
Apr 18, 2022 | 3.010 | 3.120 | 2.900 | 3.050 | 37,233 | +0.03(+0.99%) |
Apr 14, 2022 | 3.280 | 3.385 | 3.020 | 3.020 | 55,425 | -0.23(-7.08%) |
Apr 13, 2022 | 3.110 | 3.415 | 3.100 | 3.250 | 97,829 | +0.10(+3.17%) |
Apr 12, 2022 | 3.150 | 3.360 | 3.100 | 3.150 | 49,457 | +0.04(+1.29%) |
Apr 11, 2022 | 3.270 | 3.381 | 3.070 | 3.110 | 97,101 | -0.32(-9.33%) |
Apr 08, 2022 | 3.550 | 3.680 | 3.400 | 3.430 | 48,775 | -0.22(-6.03%) |
Apr 07, 2022 | 3.670 | 3.750 | 3.400 | 3.650 | 83,928 | -0.02(-0.54%) |
Apr 06, 2022 | 3.890 | 3.890 | 3.560 | 3.670 | 116,774 | -0.22(-5.66%) |
Apr 05, 2022 | 3.750 | 3.920 | 3.640 | 3.890 | 102,901 | +0.21(+5.71%) |
Apr 04, 2022 | 3.460 | 3.740 | 3.411 | 3.680 | 137,096 | +0.30(+8.88%) |
Apr 01, 2022 | 3.300 | 3.550 | 3.204 | 3.380 | 39,715 | +0.04(+1.20%) |
Mar 31, 2022 | 3.770 | 3.770 | 3.310 | 3.340 | 108,721 | -0.34(-9.24%) |
Mar 30, 2022 | 3.670 | 3.800 | 3.350 | 3.680 | 138,910 | -0.12(-3.16%) |
Mar 29, 2022 | 4.000 | 4.000 | 3.630 | 3.800 | 131,044 | -0.05(-1.30%) |
Mar 28, 2022 | 3.650 | 3.940 | 3.540 | 3.850 | 191,611 | +0.38(+10.95%) |
Mar 25, 2022 | 3.500 | 3.700 | 3.270 | 3.470 | 55,404 | -0.02(-0.57%) |
Mar 24, 2022 | 3.110 | 3.560 | 3.090 | 3.490 | 103,144 | +0.40(+12.94%) |
Mar 23, 2022 | 3.010 | 3.250 | 2.830 | 3.090 | 134,574 | -0.04(-1.28%) |
Mar 22, 2022 | 2.900 | 3.220 | 2.850 | 3.130 | 129,570 | +0.35(+12.59%) |
Mar 21, 2022 | 2.750 | 3.050 | 2.750 | 2.780 | 146,210 | -0.07(-2.46%) |
Mar 18, 2022 | 2.660 | 3.043 | 2.630 | 2.850 | 118,736 | +0.07(+2.52%) |
Mar 17, 2022 | 2.750 | 2.805 | 2.610 | 2.780 | 47,694 | +0.07(+2.58%) |
Mar 16, 2022 | 2.720 | 2.750 | 2.500 | 2.710 | 72,483 | +0.13(+4.95%) |
Mar 15, 2022 | 2.500 | 2.827 | 2.448 | 2.582 | 21,975 | +0.08(+3.29%) |
Mar 14, 2022 | 2.580 | 2.620 | 2.420 | 2.500 | 107,867 | -0.10(-3.85%) |
Mar 11, 2022 | 2.770 | 2.800 | 2.600 | 2.600 | 58,522 | -0.17(-6.31%) |
Mar 10, 2022 | 2.860 | 2.943 | 2.650 | 2.775 | 76,703 | -0.23(-7.81%) |
Mar 09, 2022 | 2.750 | 3.060 | 2.750 | 3.010 | 72,849 | +0.39(+14.89%) |
Mar 08, 2022 | 2.700 | 2.830 | 2.620 | 2.620 | 45,775 | -0.04(-1.50%) |
Mar 07, 2022 | 3.170 | 3.200 | 2.660 | 2.660 | 110,028 | -0.54(-16.88%) |
Mar 04, 2022 | 3.700 | 3.720 | 3.020 | 3.200 | 343,522 | -0.63(-16.45%) |
Mar 03, 2022 | 3.920 | 3.920 | 3.650 | 3.830 | 235,592 | +0.00(+0.00%) |
Mar 02, 2022 | 3.800 | 3.990 | 3.740 | 3.830 | 142,899 | +0.03(+0.79%) |