Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.160 | 3.500 | 3.160 | 3.290 | 34,789 | +0.14(+4.44%) |
May 27, 2022 | 3.020 | 3.300 | 2.900 | 3.150 | 115,161 | +0.15(+5.00%) |
May 26, 2022 | 3.060 | 3.310 | 2.970 | 3.000 | 63,089 | -0.09(-2.91%) |
May 25, 2022 | 3.090 | 3.350 | 3.000 | 3.090 | 252,073 | -0.01(-0.32%) |
May 24, 2022 | 2.970 | 3.210 | 2.970 | 3.100 | 171,401 | +0.03(+0.98%) |
May 23, 2022 | 3.500 | 3.500 | 2.860 | 3.070 | 115,522 | -0.45(-12.78%) |
May 20, 2022 | 3.710 | 3.850 | 3.510 | 3.520 | 140,554 | -0.14(-3.83%) |
May 19, 2022 | 3.400 | 3.660 | 3.310 | 3.660 | 48,581 | +0.27(+7.96%) |
May 18, 2022 | 3.380 | 3.510 | 3.300 | 3.390 | 27,892 | -0.12(-3.42%) |
May 17, 2022 | 3.430 | 3.510 | 3.020 | 3.510 | 110,503 | +0.08(+2.33%) |
May 16, 2022 | 3.330 | 3.470 | 3.100 | 3.430 | 315,677 | +0.10(+3.00%) |
May 13, 2022 | 3.270 | 3.480 | 3.110 | 3.330 | 125,692 | +0.19(+6.05%) |
May 12, 2022 | 2.760 | 3.150 | 2.690 | 3.140 | 135,203 | +0.38(+13.77%) |
May 11, 2022 | 2.730 | 3.190 | 2.620 | 2.760 | 134,351 | -0.04(-1.43%) |
May 10, 2022 | 2.520 | 2.810 | 2.520 | 2.800 | 82,549 | +0.28(+11.11%) |
May 09, 2022 | 2.610 | 2.680 | 2.351 | 2.520 | 52,621 | -0.21(-7.69%) |
May 06, 2022 | 2.760 | 2.840 | 2.470 | 2.730 | 132,011 | -0.03(-1.09%) |
May 05, 2022 | 2.560 | 2.800 | 2.490 | 2.760 | 67,546 | +0.12(+4.55%) |
May 04, 2022 | 2.590 | 2.690 | 2.310 | 2.640 | 40,155 | +0.05(+1.93%) |
May 03, 2022 | 2.420 | 2.840 | 2.390 | 2.590 | 147,636 | +0.11(+4.44%) |
May 02, 2022 | 2.240 | 2.490 | 2.210 | 2.480 | 61,710 | +0.23(+10.22%) |
Apr 29, 2022 | 2.260 | 2.350 | 2.230 | 2.250 | 34,303 | -0.06(-2.60%) |
Apr 28, 2022 | 2.210 | 2.380 | 2.100 | 2.310 | 79,305 | +0.10(+4.52%) |
Apr 27, 2022 | 2.210 | 2.300 | 2.190 | 2.210 | 120,006 | +0.00(+0.00%) |
Apr 26, 2022 | 2.240 | 2.300 | 2.130 | 2.210 | 63,899 | -0.06(-2.64%) |
Apr 25, 2022 | 2.030 | 2.290 | 1.925 | 2.270 | 101,429 | +0.24(+11.82%) |
Apr 22, 2022 | 1.970 | 2.120 | 1.860 | 2.030 | 95,976 | +0.06(+3.05%) |
Apr 21, 2022 | 1.950 | 2.000 | 1.900 | 1.970 | 250,599 | +0.02(+1.03%) |
Apr 20, 2022 | 2.010 | 2.050 | 1.930 | 1.950 | 77,304 | -0.07(-3.47%) |
Apr 19, 2022 | 1.980 | 2.080 | 1.950 | 2.020 | 47,120 | +0.01(+0.50%) |
Apr 18, 2022 | 2.030 | 2.050 | 1.880 | 2.010 | 100,599 | -0.05(-2.43%) |
Apr 14, 2022 | 2.160 | 2.220 | 2.000 | 2.060 | 237,373 | -0.12(-5.50%) |
Apr 13, 2022 | 2.120 | 2.180 | 2.040 | 2.180 | 139,099 | +0.12(+5.83%) |
Apr 12, 2022 | 2.150 | 2.152 | 2.022 | 2.060 | 308,413 | +0.02(+0.98%) |
Apr 11, 2022 | 2.330 | 2.350 | 2.000 | 2.040 | 159,429 | -0.26(-11.30%) |
Apr 08, 2022 | 2.160 | 2.390 | 2.060 | 2.300 | 331,794 | +0.13(+5.99%) |
Apr 07, 2022 | 2.330 | 2.330 | 2.110 | 2.170 | 242,991 | -0.16(-6.87%) |
Apr 06, 2022 | 2.350 | 2.410 | 2.300 | 2.330 | 127,304 | -0.12(-4.90%) |
Apr 05, 2022 | 2.670 | 2.680 | 2.410 | 2.450 | 140,444 | -0.20(-7.55%) |
Apr 04, 2022 | 2.680 | 2.790 | 2.460 | 2.650 | 692,837 | +0.41(+18.30%) |
Apr 01, 2022 | 2.330 | 2.400 | 2.220 | 2.240 | 240,474 | -0.09(-3.86%) |
Mar 31, 2022 | 2.310 | 2.420 | 2.300 | 2.330 | 127,529 | +0.04(+1.75%) |
Mar 30, 2022 | 2.450 | 2.530 | 2.270 | 2.290 | 608,662 | -0.14(-5.76%) |
Mar 29, 2022 | 2.440 | 2.480 | 2.400 | 2.430 | 399,734 | +0.06(+2.53%) |
Mar 28, 2022 | 2.230 | 2.390 | 2.225 | 2.370 | 153,012 | +0.14(+6.28%) |
Mar 25, 2022 | 2.590 | 2.600 | 2.220 | 2.230 | 267,469 | -0.26(-10.44%) |
Mar 24, 2022 | 2.300 | 2.820 | 2.240 | 2.490 | 1,705,128 | +0.23(+10.18%) |
Mar 23, 2022 | 2.190 | 2.300 | 2.120 | 2.260 | 837,769 | +0.07(+3.20%) |
Mar 22, 2022 | 2.130 | 2.280 | 2.100 | 2.190 | 356,253 | +0.03(+1.39%) |
Mar 21, 2022 | 2.190 | 2.320 | 2.000 | 2.160 | 314,784 | -0.01(-0.46%) |
Mar 18, 2022 | 2.320 | 2.330 | 2.160 | 2.170 | 388,539 | -0.08(-3.56%) |
Mar 17, 2022 | 2.140 | 2.280 | 2.120 | 2.250 | 61,197 | +0.05(+2.27%) |
Mar 16, 2022 | 2.110 | 2.320 | 2.060 | 2.200 | 424,419 | +0.25(+12.82%) |
Mar 15, 2022 | 1.890 | 2.090 | 1.835 | 1.950 | 121,363 | +0.12(+6.56%) |
Mar 14, 2022 | 2.520 | 2.530 | 1.680 | 1.830 | 223,935 | -0.72(-28.24%) |
Mar 11, 2022 | 2.900 | 2.980 | 2.500 | 2.550 | 114,698 | -0.33(-11.46%) |
Mar 10, 2022 | 2.850 | 2.880 | 2.630 | 2.880 | 528,542 | -0.05(-1.71%) |
Mar 09, 2022 | 2.760 | 3.000 | 2.695 | 2.930 | 160,126 | +0.32(+12.26%) |
Mar 08, 2022 | 2.710 | 2.825 | 2.510 | 2.610 | 142,669 | -0.11(-4.04%) |
Mar 07, 2022 | 2.790 | 2.815 | 2.650 | 2.720 | 260,091 | -0.08(-2.86%) |
Mar 04, 2022 | 2.870 | 2.905 | 2.660 | 2.800 | 100,864 | +0.00(+0.00%) |
Mar 03, 2022 | 3.250 | 3.250 | 2.755 | 2.800 | 122,000 | -0.59(-17.40%) |
Mar 02, 2022 | 3.370 | 3.560 | 3.230 | 3.390 | 69,005 | +0.08(+2.42%) |