Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.840 | 2.860 | 2.620 | 2.650 | 2,073,840 | -0.14(-5.02%) |
May 27, 2022 | 2.770 | 2.880 | 2.640 | 2.790 | 2,373,078 | +0.07(+2.57%) |
May 26, 2022 | 2.690 | 2.830 | 2.605 | 2.720 | 1,249,502 | +0.04(+1.49%) |
May 25, 2022 | 2.660 | 2.790 | 2.610 | 2.680 | 973,972 | +0.03(+1.13%) |
May 24, 2022 | 2.960 | 2.960 | 2.600 | 2.650 | 1,458,179 | -0.44(-14.24%) |
May 23, 2022 | 3.100 | 3.170 | 2.925 | 3.090 | 822,087 | -0.02(-0.64%) |
May 20, 2022 | 3.270 | 3.280 | 2.960 | 3.110 | 880,563 | -0.10(-3.12%) |
May 19, 2022 | 3.030 | 3.260 | 2.960 | 3.210 | 819,395 | +0.25(+8.45%) |
May 18, 2022 | 3.090 | 3.150 | 2.920 | 2.960 | 787,017 | -0.15(-4.82%) |
May 17, 2022 | 2.920 | 3.110 | 2.810 | 3.110 | 970,663 | +0.31(+11.07%) |
May 16, 2022 | 2.900 | 3.045 | 2.670 | 2.800 | 1,585,417 | -0.07(-2.44%) |
May 13, 2022 | 2.900 | 3.140 | 2.810 | 2.870 | 1,696,820 | +0.16(+5.90%) |
May 12, 2022 | 2.290 | 2.855 | 2.290 | 2.710 | 1,735,410 | +0.42(+18.34%) |
May 11, 2022 | 2.800 | 2.850 | 2.250 | 2.290 | 1,945,181 | -0.56(-19.65%) |
May 10, 2022 | 2.810 | 2.985 | 2.760 | 2.850 | 643,718 | +0.10(+3.64%) |
May 09, 2022 | 2.890 | 2.920 | 2.620 | 2.750 | 1,535,612 | -0.20(-6.78%) |
May 06, 2022 | 3.170 | 3.170 | 2.930 | 2.950 | 863,386 | -0.18(-5.90%) |
May 05, 2022 | 3.400 | 3.410 | 3.110 | 3.135 | 1,022,168 | -0.34(-9.65%) |
May 04, 2022 | 3.550 | 3.570 | 3.250 | 3.470 | 834,949 | -0.12(-3.34%) |
May 03, 2022 | 3.440 | 3.600 | 3.305 | 3.590 | 878,633 | +0.15(+4.36%) |
May 02, 2022 | 3.240 | 3.440 | 3.140 | 3.440 | 563,869 | +0.20(+6.17%) |
Apr 29, 2022 | 3.280 | 3.440 | 3.160 | 3.240 | 679,475 | -0.06(-1.82%) |
Apr 28, 2022 | 3.180 | 3.300 | 2.920 | 3.300 | 1,054,133 | +0.20(+6.45%) |
Apr 27, 2022 | 3.230 | 3.243 | 3.090 | 3.100 | 509,178 | -0.07(-2.21%) |
Apr 26, 2022 | 3.440 | 3.460 | 3.130 | 3.170 | 1,171,732 | -0.32(-9.17%) |
Apr 25, 2022 | 3.280 | 3.490 | 3.200 | 3.490 | 834,441 | +0.08(+2.35%) |
Apr 22, 2022 | 3.310 | 3.450 | 3.270 | 3.410 | 680,312 | +0.10(+3.02%) |
Apr 21, 2022 | 3.550 | 3.550 | 3.230 | 3.310 | 1,069,621 | -0.08(-2.36%) |
Apr 20, 2022 | 3.700 | 3.710 | 3.390 | 3.390 | 1,154,017 | -0.32(-8.63%) |
Apr 19, 2022 | 3.510 | 3.730 | 3.460 | 3.710 | 1,089,469 | +0.17(+4.80%) |
Apr 18, 2022 | 3.720 | 3.720 | 3.500 | 3.540 | 1,155,813 | -0.16(-4.32%) |
Apr 14, 2022 | 3.890 | 3.920 | 3.605 | 3.700 | 1,304,722 | -0.24(-6.09%) |
Apr 13, 2022 | 3.650 | 3.990 | 3.530 | 3.940 | 1,160,434 | +0.26(+7.07%) |
Apr 12, 2022 | 3.930 | 3.930 | 3.510 | 3.680 | 1,496,045 | -0.15(-3.92%) |
Apr 11, 2022 | 3.870 | 3.930 | 3.640 | 3.830 | 1,613,962 | -0.21(-5.20%) |
Apr 08, 2022 | 4.130 | 4.620 | 4.000 | 4.040 | 2,174,699 | -0.10(-2.42%) |
Apr 07, 2022 | 4.850 | 4.880 | 3.880 | 4.140 | 2,817,521 | -0.76(-15.51%) |
Apr 06, 2022 | 4.880 | 5.000 | 4.540 | 4.900 | 2,846,092 | -0.24(-4.67%) |
Apr 05, 2022 | 5.220 | 5.520 | 4.840 | 5.140 | 8,324,438 | +0.28(+5.76%) |
Apr 04, 2022 | 4.030 | 5.140 | 4.010 | 4.860 | 5,520,340 | +0.96(+24.62%) |
Apr 01, 2022 | 4.000 | 4.010 | 3.821 | 3.900 | 1,565,910 | -0.08(-2.01%) |
Mar 31, 2022 | 3.830 | 4.015 | 3.605 | 3.980 | 2,227,024 | +0.20(+5.29%) |
Mar 30, 2022 | 4.000 | 4.120 | 3.590 | 3.780 | 9,855,798 | -0.10(-2.58%) |
Mar 29, 2022 | 4.060 | 4.281 | 3.860 | 3.880 | 2,962,652 | -0.12(-3.00%) |
Mar 28, 2022 | 4.280 | 4.400 | 3.870 | 4.000 | 2,498,018 | -0.28(-6.54%) |
Mar 25, 2022 | 4.020 | 4.420 | 3.880 | 4.280 | 2,785,196 | +0.24(+5.94%) |
Mar 24, 2022 | 3.590 | 4.500 | 3.590 | 4.040 | 9,298,360 | +0.61(+17.78%) |
Mar 23, 2022 | 3.460 | 3.620 | 3.360 | 3.430 | 1,108,430 | -0.08(-2.28%) |
Mar 22, 2022 | 3.310 | 3.660 | 3.300 | 3.510 | 1,556,015 | +0.17(+5.09%) |
Mar 21, 2022 | 2.970 | 3.410 | 2.950 | 3.340 | 2,499,088 | +0.45(+15.57%) |
Mar 18, 2022 | 3.200 | 3.380 | 2.870 | 2.890 | 2,732,915 | -0.30(-9.40%) |
Mar 17, 2022 | 2.950 | 3.340 | 2.870 | 3.190 | 2,114,541 | +0.25(+8.50%) |
Mar 16, 2022 | 2.650 | 3.045 | 2.650 | 2.940 | 2,995,776 | +0.35(+13.51%) |
Mar 15, 2022 | 2.500 | 2.740 | 2.160 | 2.590 | 4,303,521 | +0.15(+6.15%) |
Mar 14, 2022 | 3.690 | 3.690 | 2.340 | 2.440 | 9,630,711 | -1.25(-33.88%) |
Mar 11, 2022 | 4.110 | 4.110 | 3.680 | 3.690 | 960,567 | -0.27(-6.82%) |
Mar 10, 2022 | 4.270 | 4.330 | 3.850 | 3.960 | 1,654,511 | -0.33(-7.69%) |
Mar 09, 2022 | 4.050 | 5.100 | 4.000 | 4.290 | 4,655,414 | +0.34(+8.61%) |
Mar 08, 2022 | 3.210 | 3.960 | 3.160 | 3.950 | 2,250,614 | +0.79(+25.00%) |
Mar 07, 2022 | 3.050 | 3.450 | 2.962 | 3.160 | 2,097,771 | +0.10(+3.27%) |
Mar 04, 2022 | 3.180 | 3.195 | 3.000 | 3.060 | 1,470,464 | -0.08(-2.55%) |
Mar 03, 2022 | 3.550 | 3.560 | 3.130 | 3.140 | 1,678,868 | -0.34(-9.77%) |
Mar 02, 2022 | 3.700 | 3.710 | 3.470 | 3.480 | 1,412,537 | +0.01(+0.29%) |