Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.090 | 3.150 | 3.020 | 3.080 | 409,126 | +0.00(+0.00%) |
May 27, 2022 | 3.120 | 3.140 | 3.045 | 3.080 | 170,997 | +0.00(+0.00%) |
May 26, 2022 | 3.040 | 3.140 | 3.010 | 3.080 | 334,269 | +0.02(+0.65%) |
May 25, 2022 | 3.000 | 3.125 | 2.990 | 3.060 | 321,915 | +0.06(+2.00%) |
May 24, 2022 | 2.980 | 3.060 | 2.930 | 3.000 | 345,424 | -0.03(-0.99%) |
May 23, 2022 | 2.990 | 3.070 | 2.820 | 3.030 | 613,110 | +0.15(+5.21%) |
May 20, 2022 | 3.030 | 3.050 | 2.810 | 2.880 | 508,296 | -0.05(-1.71%) |
May 19, 2022 | 2.700 | 2.970 | 2.700 | 2.930 | 646,730 | +0.21(+7.72%) |
May 18, 2022 | 2.840 | 2.860 | 2.690 | 2.720 | 340,860 | -0.12(-4.23%) |
May 17, 2022 | 2.960 | 2.960 | 2.800 | 2.840 | 399,013 | -0.07(-2.41%) |
May 16, 2022 | 2.720 | 2.910 | 2.670 | 2.910 | 359,037 | +0.19(+6.99%) |
May 13, 2022 | 2.530 | 2.740 | 2.430 | 2.720 | 302,598 | +0.29(+11.93%) |
May 12, 2022 | 2.200 | 2.590 | 2.090 | 2.430 | 1,105,205 | -0.15(-5.81%) |
May 11, 2022 | 2.720 | 2.880 | 2.530 | 2.580 | 752,795 | -0.18(-6.52%) |
May 10, 2022 | 2.800 | 2.880 | 2.690 | 2.760 | 367,621 | -0.02(-0.72%) |
May 09, 2022 | 2.800 | 2.850 | 2.660 | 2.780 | 410,535 | -0.10(-3.47%) |
May 06, 2022 | 2.780 | 2.913 | 2.690 | 2.880 | 348,180 | +0.10(+3.60%) |
May 05, 2022 | 2.950 | 2.950 | 2.730 | 2.780 | 523,448 | -0.19(-6.40%) |
May 04, 2022 | 2.920 | 2.980 | 2.782 | 2.970 | 314,309 | +0.10(+3.48%) |
May 03, 2022 | 2.930 | 2.970 | 2.820 | 2.870 | 228,224 | -0.06(-2.05%) |
May 02, 2022 | 2.920 | 3.000 | 2.820 | 2.930 | 484,767 | +0.01(+0.34%) |
Apr 29, 2022 | 3.050 | 3.110 | 2.890 | 2.920 | 667,936 | -0.14(-4.58%) |
Apr 28, 2022 | 3.020 | 3.130 | 2.960 | 3.060 | 411,338 | +0.04(+1.32%) |
Apr 27, 2022 | 2.980 | 3.050 | 2.930 | 3.020 | 406,329 | +0.02(+0.67%) |
Apr 26, 2022 | 3.100 | 3.100 | 2.945 | 3.000 | 315,270 | -0.10(-3.23%) |
Apr 25, 2022 | 3.030 | 3.120 | 2.901 | 3.100 | 504,149 | +0.05(+1.64%) |
Apr 22, 2022 | 3.170 | 3.170 | 2.960 | 3.050 | 700,906 | -0.12(-3.79%) |
Apr 21, 2022 | 3.220 | 3.240 | 3.140 | 3.170 | 767,893 | +0.01(+0.32%) |
Apr 20, 2022 | 3.180 | 3.220 | 3.120 | 3.160 | 461,601 | +0.00(+0.00%) |
Apr 19, 2022 | 3.080 | 3.207 | 3.070 | 3.160 | 567,732 | +0.06(+1.94%) |
Apr 18, 2022 | 3.290 | 3.323 | 3.050 | 3.100 | 582,252 | -0.22(-6.63%) |
Apr 14, 2022 | 3.280 | 3.357 | 3.190 | 3.320 | 1,830,580 | +0.06(+1.84%) |
Apr 13, 2022 | 3.110 | 3.310 | 3.110 | 3.260 | 847,571 | +0.14(+4.49%) |
Apr 12, 2022 | 3.010 | 3.150 | 3.000 | 3.120 | 856,162 | +0.15(+5.05%) |
Apr 11, 2022 | 3.070 | 3.150 | 2.950 | 2.970 | 927,932 | -0.12(-3.88%) |
Apr 08, 2022 | 3.130 | 3.275 | 3.090 | 3.090 | 1,106,118 | -0.06(-1.90%) |
Apr 07, 2022 | 3.200 | 3.250 | 3.080 | 3.150 | 715,695 | -0.07(-2.17%) |
Apr 06, 2022 | 3.220 | 3.297 | 3.130 | 3.220 | 827,484 | -0.02(-0.62%) |
Apr 05, 2022 | 3.380 | 3.490 | 3.230 | 3.240 | 1,504,057 | -0.10(-2.99%) |
Apr 04, 2022 | 3.460 | 3.470 | 3.285 | 3.340 | 1,636,721 | -0.08(-2.34%) |
Apr 01, 2022 | 3.390 | 3.470 | 3.150 | 3.420 | 2,179,118 | +0.01(+0.29%) |
Mar 31, 2022 | 3.750 | 3.810 | 3.375 | 3.410 | 2,435,167 | -0.36(-9.55%) |
Mar 30, 2022 | 4.130 | 4.140 | 3.720 | 3.770 | 2,191,883 | -0.18(-4.56%) |
Mar 29, 2022 | 4.310 | 4.590 | 3.810 | 3.950 | 4,823,899 | -1.44(-26.72%) |
Mar 28, 2022 | 5.300 | 5.520 | 5.270 | 5.390 | 288,515 | +0.15(+2.86%) |
Mar 25, 2022 | 5.470 | 5.504 | 5.220 | 5.240 | 191,536 | -0.21(-3.85%) |
Mar 24, 2022 | 5.460 | 5.520 | 5.350 | 5.450 | 180,983 | -0.02(-0.37%) |
Mar 23, 2022 | 5.550 | 5.640 | 5.332 | 5.470 | 425,179 | -0.14(-2.50%) |
Mar 22, 2022 | 5.670 | 5.770 | 5.550 | 5.610 | 227,661 | +0.02(+0.36%) |
Mar 21, 2022 | 5.730 | 5.790 | 5.530 | 5.590 | 163,997 | -0.17(-2.95%) |
Mar 18, 2022 | 5.870 | 6.000 | 5.720 | 5.760 | 607,193 | -0.11(-1.87%) |
Mar 17, 2022 | 5.330 | 5.920 | 5.240 | 5.870 | 222,861 | +0.50(+9.31%) |
Mar 16, 2022 | 5.020 | 5.380 | 4.890 | 5.370 | 193,373 | +0.39(+7.83%) |
Mar 15, 2022 | 4.990 | 5.100 | 4.850 | 4.980 | 122,559 | +0.04(+0.81%) |
Mar 14, 2022 | 5.130 | 5.180 | 4.850 | 4.940 | 276,181 | -0.14(-2.76%) |
Mar 11, 2022 | 4.890 | 5.170 | 4.780 | 5.080 | 203,911 | +0.22(+4.53%) |
Mar 10, 2022 | 5.010 | 5.010 | 4.805 | 4.860 | 93,307 | -0.24(-4.71%) |
Mar 09, 2022 | 4.680 | 5.110 | 4.620 | 5.100 | 216,149 | +0.52(+11.35%) |
Mar 08, 2022 | 4.670 | 4.870 | 4.550 | 4.580 | 398,085 | -0.04(-0.87%) |
Mar 07, 2022 | 4.060 | 4.680 | 4.030 | 4.620 | 734,259 | +0.57(+14.07%) |
Mar 04, 2022 | 4.650 | 4.680 | 4.030 | 4.050 | 1,895,910 | -0.64(-13.65%) |
Mar 03, 2022 | 5.030 | 5.110 | 4.670 | 4.690 | 348,300 | -0.31(-6.20%) |
Mar 02, 2022 | 5.190 | 5.190 | 4.950 | 5.000 | 362,385 | -0.13(-2.53%) |