Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.250 | 2.250 | 2.000 | 2.000 | 41,630 | -0.11(-5.21%) |
May 27, 2022 | 2.040 | 2.120 | 1.850 | 2.110 | 146,256 | +0.21(+11.05%) |
May 26, 2022 | 1.850 | 2.110 | 1.830 | 1.900 | 92,440 | +0.08(+4.40%) |
May 25, 2022 | 1.970 | 2.000 | 1.820 | 1.820 | 43,464 | -0.20(-9.90%) |
May 24, 2022 | 2.060 | 2.090 | 2.001 | 2.020 | 30,878 | -0.18(-8.18%) |
May 23, 2022 | 2.390 | 2.400 | 2.030 | 2.200 | 42,330 | -0.19(-7.95%) |
May 20, 2022 | 2.170 | 2.390 | 2.110 | 2.390 | 23,257 | +0.03(+1.27%) |
May 19, 2022 | 2.150 | 2.360 | 2.070 | 2.360 | 23,846 | +0.24(+11.32%) |
May 18, 2022 | 2.164 | 2.260 | 2.060 | 2.120 | 6,826 | -0.13(-5.78%) |
May 17, 2022 | 2.070 | 2.255 | 2.070 | 2.250 | 55,858 | +0.24(+11.94%) |
May 16, 2022 | 2.150 | 2.150 | 1.980 | 2.010 | 8,899 | -0.14(-6.51%) |
May 13, 2022 | 2.150 | 2.150 | 1.960 | 2.150 | 113,809 | -0.02(-0.92%) |
May 12, 2022 | 2.460 | 2.460 | 1.950 | 2.170 | 36,125 | +0.05(+2.36%) |
May 11, 2022 | 2.410 | 2.455 | 2.095 | 2.120 | 30,432 | -0.19(-8.23%) |
May 10, 2022 | 2.330 | 2.590 | 2.180 | 2.310 | 53,109 | -0.04(-1.70%) |
May 09, 2022 | 2.500 | 2.550 | 2.280 | 2.350 | 90,561 | -0.34(-12.64%) |
May 06, 2022 | 2.830 | 2.930 | 2.503 | 2.690 | 48,125 | -0.10(-3.58%) |
May 05, 2022 | 2.700 | 2.790 | 2.700 | 2.790 | 11,587 | -0.11(-3.79%) |
May 04, 2022 | 2.710 | 2.900 | 2.572 | 2.900 | 13,326 | +0.05(+1.75%) |
May 03, 2022 | 2.713 | 2.850 | 2.713 | 2.850 | 2,026 | +0.00(+0.00%) |
May 02, 2022 | 3.150 | 3.150 | 2.740 | 2.850 | 21,882 | -0.03(-1.04%) |
Apr 29, 2022 | 2.580 | 2.880 | 2.580 | 2.880 | 28,837 | +0.35(+13.83%) |
Apr 28, 2022 | 2.740 | 2.740 | 2.390 | 2.530 | 33,774 | -0.02(-0.78%) |
Apr 27, 2022 | 2.590 | 2.620 | 2.530 | 2.550 | 13,009 | -0.15(-5.56%) |
Apr 26, 2022 | 2.640 | 2.700 | 2.540 | 2.700 | 9,115 | +0.06(+2.27%) |
Apr 25, 2022 | 2.750 | 2.750 | 2.620 | 2.640 | 19,564 | +0.10(+3.94%) |
Apr 22, 2022 | 2.650 | 2.710 | 2.540 | 2.540 | 4,273 | -0.16(-5.93%) |
Apr 21, 2022 | 2.700 | 2.900 | 2.670 | 2.700 | 22,451 | -0.02(-0.74%) |
Apr 20, 2022 | 2.706 | 2.815 | 2.600 | 2.720 | 50,228 | -0.13(-4.56%) |
Apr 19, 2022 | 2.740 | 2.850 | 2.720 | 2.850 | 13,250 | +0.05(+1.79%) |
Apr 18, 2022 | 2.960 | 3.000 | 2.530 | 2.800 | 43,117 | -0.20(-6.67%) |
Apr 14, 2022 | 2.790 | 3.000 | 2.750 | 3.000 | 17,283 | +0.00(+0.00%) |
Apr 13, 2022 | 2.850 | 3.000 | 2.800 | 3.000 | 26,924 | +0.05(+1.69%) |
Apr 12, 2022 | 2.880 | 2.950 | 2.850 | 2.950 | 10,581 | +0.08(+2.79%) |
Apr 11, 2022 | 3.090 | 3.090 | 2.860 | 2.870 | 5,517 | -0.30(-9.46%) |
Apr 08, 2022 | 3.150 | 3.170 | 2.750 | 3.170 | 36,506 | +0.12(+3.93%) |
Apr 07, 2022 | 2.910 | 3.150 | 2.910 | 3.050 | 53,886 | +0.16(+5.54%) |
Apr 06, 2022 | 2.875 | 2.987 | 2.826 | 2.890 | 13,235 | -0.02(-0.69%) |
Apr 05, 2022 | 2.910 | 2.910 | 2.900 | 2.910 | 1,090 | +0.07(+2.46%) |
Apr 04, 2022 | 2.750 | 2.840 | 2.600 | 2.840 | 4,371 | +0.19(+7.17%) |
Apr 01, 2022 | 3.090 | 3.130 | 2.640 | 2.650 | 30,468 | -0.29(-9.86%) |
Mar 31, 2022 | 2.810 | 3.000 | 2.750 | 2.940 | 29,075 | +0.04(+1.38%) |
Mar 30, 2022 | 2.940 | 2.940 | 2.720 | 2.900 | 11,189 | +0.10(+3.57%) |
Mar 29, 2022 | 2.740 | 2.970 | 2.740 | 2.800 | 5,235 | +0.00(+0.00%) |
Mar 28, 2022 | 2.800 | 2.800 | 2.610 | 2.800 | 27,975 | -0.05(-1.75%) |
Mar 25, 2022 | 3.370 | 3.370 | 2.730 | 2.850 | 29,725 | +0.04(+1.42%) |
Mar 24, 2022 | 2.760 | 2.900 | 2.700 | 2.810 | 36,619 | +0.00(+0.00%) |
Mar 23, 2022 | 3.000 | 3.000 | 2.622 | 2.810 | 53,306 | -0.06(-2.09%) |
Mar 22, 2022 | 3.000 | 3.040 | 2.500 | 2.870 | 76,278 | +0.26(+9.96%) |
Mar 21, 2022 | 2.630 | 2.700 | 2.400 | 2.610 | 106,399 | -0.10(-3.69%) |
Mar 18, 2022 | 2.920 | 2.920 | 2.450 | 2.710 | 36,589 | +0.01(+0.37%) |
Mar 17, 2022 | 2.560 | 2.700 | 2.410 | 2.700 | 15,456 | +0.20(+8.00%) |
Mar 16, 2022 | 2.330 | 2.550 | 2.300 | 2.500 | 9,444 | +0.27(+12.11%) |
Mar 15, 2022 | 2.310 | 2.430 | 2.230 | 2.230 | 9,827 | -0.06(-2.62%) |
Mar 14, 2022 | 2.320 | 2.450 | 2.260 | 2.290 | 24,667 | -0.16(-6.53%) |
Mar 11, 2022 | 2.400 | 2.550 | 2.290 | 2.450 | 59,009 | -0.03(-1.21%) |
Mar 10, 2022 | 2.290 | 2.500 | 2.287 | 2.480 | 36,864 | +0.11(+4.64%) |
Mar 09, 2022 | 2.530 | 2.560 | 2.320 | 2.370 | 12,346 | -0.12(-4.82%) |
Mar 08, 2022 | 2.150 | 2.500 | 2.150 | 2.490 | 21,604 | +0.19(+8.26%) |
Mar 07, 2022 | 2.500 | 2.530 | 2.300 | 2.300 | 21,862 | -0.10(-4.17%) |
Mar 04, 2022 | 2.200 | 2.470 | 2.190 | 2.400 | 30,773 | +0.20(+9.09%) |
Mar 03, 2022 | 2.130 | 2.500 | 2.050 | 2.200 | 18,459 | -0.10(-4.35%) |
Mar 02, 2022 | 2.370 | 2.490 | 2.300 | 2.300 | 9,831 | -0.06(-2.54%) |