Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.720 | 2.720 | 2.515 | 2.550 | 7,808,168 | -0.12(-4.49%) |
May 27, 2022 | 2.290 | 2.700 | 2.290 | 2.670 | 6,842,944 | +0.40(+17.62%) |
May 26, 2022 | 2.110 | 2.430 | 2.080 | 2.270 | 7,146,168 | +0.15(+7.08%) |
May 25, 2022 | 2.185 | 2.230 | 1.980 | 2.120 | 9,460,657 | -0.06(-2.75%) |
May 24, 2022 | 2.280 | 2.360 | 2.115 | 2.180 | 8,205,613 | -0.14(-6.03%) |
May 23, 2022 | 2.360 | 2.450 | 2.190 | 2.320 | 4,854,774 | +0.01(+0.43%) |
May 20, 2022 | 2.510 | 2.600 | 2.170 | 2.310 | 6,221,848 | -0.11(-4.55%) |
May 19, 2022 | 2.350 | 2.580 | 2.290 | 2.420 | 6,496,846 | +0.16(+7.08%) |
May 18, 2022 | 2.510 | 2.560 | 2.250 | 2.260 | 6,226,483 | -0.38(-14.39%) |
May 17, 2022 | 2.320 | 2.640 | 2.310 | 2.640 | 9,175,797 | +0.42(+18.92%) |
May 16, 2022 | 2.340 | 2.450 | 2.180 | 2.220 | 10,863,141 | -0.14(-5.93%) |
May 13, 2022 | 1.820 | 2.380 | 1.750 | 2.360 | 18,419,328 | +0.64(+37.21%) |
May 12, 2022 | 1.570 | 1.900 | 1.530 | 1.720 | 18,955,148 | +0.12(+7.50%) |
May 11, 2022 | 1.840 | 1.890 | 1.466 | 1.600 | 27,573,910 | -0.13(-7.51%) |
May 10, 2022 | 2.690 | 2.710 | 1.710 | 1.730 | 23,368,152 | -0.85(-32.95%) |
May 09, 2022 | 3.220 | 3.220 | 2.560 | 2.580 | 9,595,434 | -0.70(-21.34%) |
May 06, 2022 | 3.580 | 3.580 | 3.180 | 3.280 | 5,666,191 | -0.33(-9.14%) |
May 05, 2022 | 3.850 | 3.915 | 3.510 | 3.610 | 3,484,984 | -0.31(-7.91%) |
May 04, 2022 | 3.710 | 3.930 | 3.510 | 3.920 | 3,243,544 | +0.23(+6.23%) |
May 03, 2022 | 3.580 | 3.840 | 3.550 | 3.690 | 4,416,810 | +0.08(+2.22%) |
May 02, 2022 | 3.430 | 3.630 | 3.295 | 3.610 | 3,800,679 | +0.18(+5.25%) |
Apr 29, 2022 | 3.530 | 3.760 | 3.380 | 3.430 | 4,549,089 | -0.13(-3.65%) |
Apr 28, 2022 | 3.550 | 3.642 | 3.225 | 3.560 | 4,753,553 | +0.05(+1.42%) |
Apr 27, 2022 | 3.730 | 3.815 | 3.490 | 3.510 | 5,218,943 | -0.21(-5.65%) |
Apr 26, 2022 | 3.880 | 3.960 | 3.690 | 3.720 | 4,647,953 | -0.22(-5.58%) |
Apr 25, 2022 | 3.860 | 3.990 | 3.730 | 3.940 | 4,539,914 | +0.08(+2.07%) |
Apr 22, 2022 | 4.030 | 4.190 | 3.750 | 3.860 | 4,162,437 | -0.16(-3.98%) |
Apr 21, 2022 | 4.250 | 4.355 | 3.930 | 4.020 | 5,272,083 | -0.13(-3.13%) |
Apr 20, 2022 | 4.340 | 4.350 | 4.135 | 4.150 | 3,273,717 | -0.13(-3.04%) |
Apr 19, 2022 | 4.260 | 4.435 | 4.148 | 4.280 | 2,856,369 | +0.03(+0.71%) |
Apr 18, 2022 | 4.500 | 4.500 | 4.210 | 4.250 | 3,583,065 | -0.28(-6.18%) |
Apr 14, 2022 | 4.480 | 4.600 | 4.378 | 4.530 | 3,590,660 | +0.08(+1.80%) |
Apr 13, 2022 | 4.270 | 4.450 | 4.190 | 4.450 | 4,415,234 | +0.17(+3.97%) |
Apr 12, 2022 | 4.420 | 4.645 | 4.220 | 4.280 | 3,154,939 | -0.04(-0.93%) |
Apr 11, 2022 | 4.450 | 4.635 | 4.310 | 4.320 | 2,932,959 | -0.16(-3.57%) |
Apr 08, 2022 | 4.440 | 4.590 | 4.390 | 4.480 | 2,852,810 | +0.02(+0.45%) |
Apr 07, 2022 | 4.500 | 4.530 | 4.204 | 4.460 | 4,010,889 | -0.01(-0.22%) |
Apr 06, 2022 | 4.580 | 4.690 | 4.300 | 4.470 | 5,052,157 | -0.23(-4.89%) |
Apr 05, 2022 | 5.120 | 5.120 | 4.630 | 4.700 | 5,814,053 | -0.37(-7.30%) |
Apr 04, 2022 | 4.550 | 5.150 | 4.510 | 5.070 | 5,406,851 | +0.53(+11.67%) |
Apr 01, 2022 | 4.360 | 4.580 | 4.290 | 4.540 | 6,334,670 | +0.18(+4.13%) |
Mar 31, 2022 | 4.430 | 4.470 | 4.260 | 4.360 | 4,425,087 | -0.09(-2.02%) |
Mar 30, 2022 | 4.550 | 4.740 | 4.430 | 4.450 | 2,239,560 | -0.19(-4.09%) |
Mar 29, 2022 | 4.280 | 4.677 | 4.245 | 4.640 | 4,490,756 | +0.37(+8.67%) |
Mar 28, 2022 | 4.200 | 4.330 | 4.030 | 4.270 | 3,052,623 | +0.07(+1.67%) |
Mar 25, 2022 | 4.350 | 4.360 | 4.120 | 4.200 | 2,921,829 | -0.15(-3.45%) |
Mar 24, 2022 | 4.360 | 4.390 | 4.160 | 4.350 | 2,490,951 | +0.09(+2.11%) |
Mar 23, 2022 | 4.340 | 4.468 | 4.231 | 4.260 | 2,837,444 | -0.17(-3.84%) |
Mar 22, 2022 | 4.360 | 4.545 | 4.290 | 4.430 | 3,322,738 | +0.08(+1.84%) |
Mar 21, 2022 | 4.760 | 4.760 | 4.270 | 4.350 | 4,558,143 | -0.36(-7.64%) |
Mar 18, 2022 | 4.370 | 4.795 | 4.240 | 4.710 | 7,903,502 | +0.31(+7.05%) |
Mar 17, 2022 | 4.320 | 4.415 | 4.250 | 4.400 | 3,971,217 | +0.06(+1.38%) |
Mar 16, 2022 | 4.050 | 4.415 | 4.050 | 4.340 | 5,084,984 | +0.38(+9.60%) |
Mar 15, 2022 | 3.970 | 4.160 | 3.850 | 3.960 | 4,200,531 | +0.04(+1.02%) |
Mar 14, 2022 | 4.130 | 4.200 | 3.870 | 3.920 | 5,693,611 | -0.17(-4.16%) |
Mar 11, 2022 | 4.630 | 4.630 | 4.090 | 4.090 | 3,837,442 | -0.47(-10.31%) |
Mar 10, 2022 | 4.500 | 4.665 | 4.325 | 4.560 | 3,179,102 | -0.10(-2.15%) |
Mar 09, 2022 | 4.530 | 4.690 | 4.410 | 4.660 | 3,444,936 | +0.36(+8.37%) |
Mar 08, 2022 | 4.250 | 4.490 | 4.190 | 4.300 | 5,235,179 | +0.05(+1.18%) |
Mar 07, 2022 | 4.580 | 4.710 | 4.200 | 4.250 | 3,615,270 | -0.35(-7.61%) |
Mar 04, 2022 | 4.780 | 4.878 | 4.550 | 4.600 | 4,997,326 | -0.28(-5.74%) |
Mar 03, 2022 | 5.220 | 5.240 | 4.800 | 4.880 | 3,879,180 | -0.23(-4.50%) |
Mar 02, 2022 | 4.790 | 5.305 | 4.790 | 5.110 | 7,156,335 | +0.34(+7.13%) |