Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.640 | 1.640 | 1.560 | 1.580 | 2,916,707 | -0.07(-4.24%) |
May 27, 2022 | 1.570 | 1.670 | 1.560 | 1.650 | 2,273,537 | +0.08(+5.10%) |
May 26, 2022 | 1.500 | 1.605 | 1.500 | 1.570 | 2,871,497 | +0.07(+4.67%) |
May 25, 2022 | 1.420 | 1.525 | 1.420 | 1.500 | 3,440,193 | +0.05(+3.45%) |
May 24, 2022 | 1.660 | 1.680 | 1.420 | 1.450 | 5,159,060 | -0.24(-14.20%) |
May 23, 2022 | 1.750 | 1.750 | 1.640 | 1.690 | 2,122,993 | -0.01(-0.59%) |
May 20, 2022 | 1.770 | 1.780 | 1.650 | 1.700 | 3,047,577 | -0.03(-1.73%) |
May 19, 2022 | 1.880 | 1.890 | 1.720 | 1.730 | 4,087,675 | -0.13(-6.99%) |
May 18, 2022 | 1.930 | 2.020 | 1.850 | 1.860 | 3,030,935 | -0.12(-6.06%) |
May 17, 2022 | 1.880 | 1.980 | 1.835 | 1.980 | 3,131,769 | +0.15(+8.20%) |
May 16, 2022 | 1.840 | 1.905 | 1.800 | 1.830 | 2,404,986 | -0.05(-2.66%) |
May 13, 2022 | 1.790 | 1.950 | 1.790 | 1.880 | 5,629,842 | +0.13(+7.43%) |
May 12, 2022 | 1.800 | 1.855 | 1.690 | 1.750 | 10,051,356 | -0.08(-4.37%) |
May 11, 2022 | 1.920 | 1.950 | 1.820 | 1.830 | 4,467,616 | -0.11(-5.67%) |
May 10, 2022 | 2.390 | 2.390 | 1.800 | 1.940 | 5,289,432 | -0.20(-9.35%) |
May 09, 2022 | 2.390 | 2.390 | 2.090 | 2.140 | 5,736,508 | -0.30(-12.30%) |
May 06, 2022 | 2.470 | 2.495 | 2.390 | 2.440 | 2,553,120 | -0.04(-1.61%) |
May 05, 2022 | 2.530 | 2.560 | 2.440 | 2.480 | 4,018,674 | -0.11(-4.25%) |
May 04, 2022 | 2.540 | 2.590 | 2.460 | 2.590 | 3,252,433 | +0.05(+1.97%) |
May 03, 2022 | 2.390 | 2.560 | 2.370 | 2.540 | 6,038,602 | +0.15(+6.28%) |
May 02, 2022 | 2.460 | 2.525 | 2.310 | 2.390 | 6,589,444 | -0.07(-2.85%) |
Apr 29, 2022 | 2.730 | 2.755 | 2.420 | 2.460 | 4,094,566 | -0.29(-10.55%) |
Apr 28, 2022 | 2.870 | 2.870 | 2.710 | 2.750 | 2,245,410 | -0.09(-3.17%) |
Apr 27, 2022 | 2.810 | 2.880 | 2.770 | 2.840 | 2,127,585 | +0.00(+0.00%) |
Apr 26, 2022 | 2.930 | 2.950 | 2.830 | 2.840 | 2,199,356 | -0.14(-4.70%) |
Apr 25, 2022 | 2.950 | 3.005 | 2.870 | 2.980 | 1,796,867 | +0.00(+0.00%) |
Apr 22, 2022 | 3.170 | 3.200 | 2.970 | 2.980 | 3,539,637 | -0.17(-5.40%) |
Apr 21, 2022 | 3.250 | 3.280 | 3.115 | 3.150 | 2,205,663 | -0.07(-2.17%) |
Apr 20, 2022 | 3.240 | 3.275 | 3.190 | 3.220 | 3,587,290 | -0.02(-0.62%) |
Apr 19, 2022 | 3.200 | 3.320 | 3.180 | 3.240 | 1,429,238 | +0.04(+1.25%) |
Apr 18, 2022 | 3.180 | 3.220 | 3.140 | 3.200 | 3,164,528 | +0.00(+0.00%) |
Apr 14, 2022 | 3.220 | 3.255 | 3.189 | 3.200 | 1,417,112 | -0.01(-0.31%) |
Apr 13, 2022 | 3.100 | 3.215 | 3.070 | 3.210 | 1,320,838 | +0.13(+4.22%) |
Apr 12, 2022 | 3.100 | 3.175 | 3.050 | 3.080 | 1,272,550 | -0.02(-0.65%) |
Apr 11, 2022 | 3.140 | 3.140 | 3.070 | 3.100 | 1,533,659 | -0.08(-2.52%) |
Apr 08, 2022 | 3.230 | 3.335 | 3.180 | 3.180 | 2,087,917 | -0.07(-2.15%) |
Apr 07, 2022 | 3.200 | 3.260 | 3.070 | 3.250 | 5,411,494 | +0.05(+1.56%) |
Apr 06, 2022 | 3.310 | 3.330 | 3.200 | 3.200 | 1,816,183 | -0.16(-4.76%) |
Apr 05, 2022 | 3.490 | 3.535 | 3.360 | 3.360 | 2,128,419 | -0.11(-3.17%) |
Apr 04, 2022 | 3.490 | 3.520 | 3.395 | 3.470 | 1,308,768 | -0.01(-0.29%) |
Apr 01, 2022 | 3.490 | 3.520 | 3.440 | 3.480 | 1,086,547 | +0.02(+0.58%) |
Mar 31, 2022 | 3.500 | 3.515 | 3.425 | 3.460 | 1,983,704 | -0.07(-1.98%) |
Mar 30, 2022 | 3.700 | 3.740 | 3.530 | 3.530 | 2,001,178 | -0.20(-5.36%) |
Mar 29, 2022 | 3.750 | 3.785 | 3.680 | 3.730 | 1,397,986 | +0.05(+1.36%) |
Mar 28, 2022 | 3.640 | 3.680 | 3.600 | 3.680 | 1,426,166 | +0.01(+0.27%) |
Mar 25, 2022 | 3.670 | 3.700 | 3.620 | 3.670 | 1,556,112 | -0.03(-0.81%) |
Mar 24, 2022 | 3.740 | 3.780 | 3.660 | 3.700 | 1,196,839 | -0.04(-1.07%) |
Mar 23, 2022 | 3.700 | 3.780 | 3.685 | 3.740 | 2,819,953 | -0.01(-0.27%) |
Mar 22, 2022 | 3.560 | 3.780 | 3.545 | 3.750 | 2,657,799 | +0.19(+5.34%) |
Mar 21, 2022 | 3.690 | 3.700 | 3.505 | 3.560 | 1,966,534 | -0.15(-4.04%) |
Mar 18, 2022 | 3.600 | 3.710 | 3.550 | 3.710 | 8,302,977 | +0.06(+1.64%) |
Mar 17, 2022 | 3.640 | 3.805 | 3.640 | 3.650 | 1,595,292 | -0.04(-1.08%) |
Mar 16, 2022 | 3.620 | 3.770 | 3.575 | 3.690 | 3,700,016 | +0.13(+3.65%) |
Mar 15, 2022 | 3.510 | 3.605 | 3.480 | 3.560 | 1,522,028 | +0.06(+1.71%) |
Mar 14, 2022 | 3.620 | 3.660 | 3.470 | 3.500 | 1,939,412 | -0.14(-3.85%) |
Mar 11, 2022 | 3.700 | 3.770 | 3.630 | 3.640 | 2,008,428 | -0.05(-1.36%) |
Mar 10, 2022 | 3.480 | 3.720 | 3.690 | 3,787,885 | +0.14(+3.94%) | |
Mar 09, 2022 | 3.510 | 3.637 | 3.450 | 3.550 | 1,790,396 | +0.12(+3.50%) |
Mar 08, 2022 | 3.350 | 3.550 | 3.270 | 3.430 | 3,952,473 | +0.07(+2.08%) |
Mar 07, 2022 | 3.540 | 3.550 | 3.360 | 3.360 | 1,661,465 | -0.16(-4.55%) |
Mar 04, 2022 | 3.620 | 3.665 | 3.460 | 3.520 | 2,611,743 | -0.14(-3.83%) |
Mar 03, 2022 | 3.800 | 3.800 | 3.600 | 3.660 | 2,700,903 | -0.11(-2.92%) |
Mar 02, 2022 | 3.840 | 3.970 | 3.770 | 3.770 | 6,283,756 | +0.00(+0.00%) |