Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.110 | 3.110 | 2.800 | 2.810 | 183,140 | -0.19(-6.33%) |
May 30, 2022 | 3.090 | 3.110 | 2.910 | 3.000 | 102,709 | +0.01(+0.33%) |
May 27, 2022 | 3.090 | 3.100 | 2.940 | 2.990 | 90,978 | -0.10(-3.24%) |
May 26, 2022 | 3.180 | 3.310 | 3.050 | 3.090 | 338,183 | +0.02(+0.65%) |
May 25, 2022 | 2.990 | 3.160 | 2.940 | 3.070 | 187,457 | +0.12(+4.07%) |
May 24, 2022 | 2.780 | 3.040 | 2.780 | 2.950 | 166,758 | +0.13(+4.61%) |
May 20, 2022 | 2.820 | 0 | +0.04(+1.44%) | |||
May 19, 2022 | 2.580 | 2.810 | 2.560 | 2.780 | 67,175 | +0.22(+8.59%) |
May 18, 2022 | 2.660 | 2.690 | 2.440 | 2.560 | 127,551 | -0.11(-4.12%) |
May 17, 2022 | 2.670 | 2.840 | 2.630 | 2.670 | 213,225 | +0.04(+1.52%) |
May 16, 2022 | 2.360 | 2.720 | 2.340 | 2.630 | 117,354 | +0.21(+8.68%) |
May 13, 2022 | 2.150 | 2.520 | 2.140 | 2.420 | 229,716 | +0.31(+14.69%) |
May 12, 2022 | 2.300 | 2.350 | 2.000 | 2.110 | 175,246 | -0.20(-8.66%) |
May 11, 2022 | 2.390 | 2.430 | 2.280 | 2.310 | 97,280 | -0.03(-1.28%) |
May 10, 2022 | 2.450 | 2.470 | 2.120 | 2.340 | 101,282 | -0.06(-2.50%) |
May 09, 2022 | 2.670 | 2.700 | 2.350 | 2.400 | 159,216 | -0.28(-10.45%) |
May 06, 2022 | 2.740 | 2.790 | 2.550 | 2.680 | 134,354 | +0.07(+2.68%) |
May 05, 2022 | 2.800 | 2.830 | 2.610 | 2.610 | 120,955 | -0.25(-8.74%) |
May 04, 2022 | 2.780 | 2.890 | 2.700 | 2.860 | 123,138 | +0.13(+4.76%) |
May 03, 2022 | 2.700 | 2.820 | 2.670 | 2.730 | 162,062 | +0.05(+1.87%) |
May 02, 2022 | 2.720 | 2.780 | 2.630 | 2.680 | 119,800 | -0.04(-1.47%) |
Apr 29, 2022 | 2.960 | 2.960 | 2.660 | 2.720 | 68,888 | -0.17(-5.88%) |
Apr 28, 2022 | 2.770 | 2.920 | 2.640 | 2.890 | 47,833 | +0.11(+3.96%) |
Apr 27, 2022 | 2.880 | 2.880 | 2.510 | 2.780 | 102,261 | +0.00(+0.00%) |
Apr 26, 2022 | 2.910 | 2.980 | 2.780 | 2.780 | 77,673 | -0.12(-4.14%) |
Apr 25, 2022 | 3.050 | 3.050 | 2.770 | 2.900 | 181,551 | -0.24(-7.64%) |
Apr 22, 2022 | 3.250 | 3.290 | 3.060 | 3.140 | 180,668 | -0.14(-4.27%) |
Apr 21, 2022 | 3.450 | 3.500 | 3.230 | 3.280 | 128,233 | -0.16(-4.65%) |
Apr 20, 2022 | 3.240 | 3.480 | 3.240 | 3.440 | 158,228 | +0.25(+7.84%) |
Apr 19, 2022 | 3.370 | 3.600 | 3.060 | 3.190 | 183,021 | -0.20(-5.90%) |
Apr 18, 2022 | 3.090 | 3.390 | 3.090 | 3.390 | 527,859 | +0.39(+13.00%) |
Apr 14, 2022 | 3.000 | 0 | -0.10(-3.23%) | |||
Apr 13, 2022 | 2.570 | 3.200 | 2.570 | 3.100 | 170,823 | +0.54(+21.09%) |
Apr 12, 2022 | 3.000 | 3.050 | 2.510 | 2.560 | 321,927 | -0.41(-13.80%) |
Apr 11, 2022 | 2.880 | 3.100 | 2.880 | 2.970 | 85,580 | -0.03(-1.00%) |
Apr 08, 2022 | 2.940 | 3.010 | 2.900 | 3.000 | 50,045 | +0.12(+4.17%) |
Apr 07, 2022 | 2.980 | 2.990 | 2.780 | 2.880 | 50,408 | -0.10(-3.36%) |
Apr 06, 2022 | 3.090 | 3.090 | 2.950 | 2.980 | 86,734 | -0.22(-6.88%) |
Apr 05, 2022 | 3.090 | 3.200 | 3.000 | 3.200 | 160,176 | +0.11(+3.56%) |
Apr 04, 2022 | 3.090 | 3.170 | 2.810 | 3.090 | 130,181 | +0.09(+3.00%) |
Apr 01, 2022 | 3.130 | 3.150 | 2.990 | 3.000 | 69,586 | -0.12(-3.85%) |
Mar 31, 2022 | 3.120 | 3.250 | 3.050 | 3.120 | 167,395 | +0.00(+0.00%) |
Mar 30, 2022 | 3.100 | 3.230 | 3.070 | 3.120 | 84,295 | +0.12(+4.00%) |
Mar 29, 2022 | 3.050 | 3.080 | 3.000 | 3.000 | 97,632 | -0.15(-4.76%) |
Mar 28, 2022 | 3.100 | 3.150 | 2.940 | 3.150 | 145,912 | +0.09(+2.94%) |
Mar 25, 2022 | 2.800 | 3.130 | 2.780 | 3.060 | 194,520 | +0.26(+9.29%) |
Mar 24, 2022 | 2.890 | 2.900 | 2.770 | 2.800 | 91,142 | -0.13(-4.44%) |
Mar 23, 2022 | 3.000 | 3.180 | 2.900 | 2.930 | 151,556 | -0.05(-1.68%) |
Mar 22, 2022 | 3.050 | 3.140 | 2.920 | 2.980 | 113,592 | -0.08(-2.61%) |
Mar 21, 2022 | 3.000 | 3.280 | 2.990 | 3.060 | 287,130 | +0.06(+2.00%) |
Mar 18, 2022 | 3.000 | 3.250 | 2.980 | 3.000 | 212,703 | -0.13(-4.15%) |
Mar 17, 2022 | 2.830 | 3.170 | 2.750 | 3.130 | 285,769 | +0.53(+20.38%) |
Mar 16, 2022 | 2.810 | 3.080 | 2.570 | 2.600 | 119,130 | -0.12(-4.41%) |
Mar 15, 2022 | 2.400 | 3.000 | 2.340 | 2.720 | 259,353 | +0.11(+4.21%) |
Mar 14, 2022 | 3.160 | 3.170 | 2.550 | 2.610 | 435,759 | -0.71(-21.39%) |
Mar 11, 2022 | 3.460 | 3.560 | 3.310 | 3.320 | 211,693 | -0.25(-7.00%) |
Mar 10, 2022 | 3.700 | 3.950 | 3.560 | 3.570 | 182,985 | -0.07(-1.92%) |
Mar 09, 2022 | 3.290 | 3.650 | 3.030 | 3.640 | 360,646 | -0.10(-2.67%) |
Mar 08, 2022 | 2.900 | 4.140 | 2.810 | 3.740 | 1,026,376 | +0.73(+24.25%) |
Mar 07, 2022 | 2.180 | 3.100 | 2.180 | 3.010 | 1,069,518 | +0.91(+43.33%) |
Mar 04, 2022 | 1.620 | 2.260 | 1.600 | 2.100 | 580,406 | +0.50(+31.25%) |
Mar 03, 2022 | 1.600 | 1.730 | 1.600 | 1.600 | 176,709 | -0.07(-4.19%) |
Mar 02, 2022 | 1.690 | 1.750 | 1.600 | 1.670 | 159,910 | +0.08(+5.03%) |