Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.000 | 2.000 | 1.909 | 1.940 | 12,981 | -0.02(-1.02%) |
May 27, 2022 | 1.960 | 1.970 | 1.960 | 1.960 | 4,811 | -0.08(-3.92%) |
May 26, 2022 | 2.198 | 2.198 | 2.040 | 2.040 | 1,136 | +0.10(+5.15%) |
May 25, 2022 | 1.940 | 2.000 | 1.940 | 1.940 | 16,116 | -0.09(-4.43%) |
May 24, 2022 | 2.200 | 2.200 | 1.960 | 2.030 | 9,073 | -0.07(-3.33%) |
May 23, 2022 | 2.100 | 2.100 | 2.100 | 2.100 | 1,442 | +0.14(+7.14%) |
May 20, 2022 | 2.010 | 2.010 | 1.960 | 1.960 | 2,977 | -0.03(-1.51%) |
May 19, 2022 | 2.020 | 2.120 | 1.950 | 1.990 | 1,830 | -0.04(-1.97%) |
May 18, 2022 | 2.005 | 2.050 | 2.005 | 2.030 | 4,919 | +0.07(+3.57%) |
May 17, 2022 | 2.340 | 2.470 | 1.960 | 1.960 | 58,396 | -0.36(-15.52%) |
May 16, 2022 | 2.350 | 2.475 | 2.220 | 2.320 | 36,145 | -0.12(-4.92%) |
May 13, 2022 | 2.100 | 2.470 | 2.100 | 2.440 | 68,921 | -0.07(-2.79%) |
May 12, 2022 | 2.640 | 2.720 | 2.400 | 2.510 | 7,620 | -0.21(-7.72%) |
May 11, 2022 | 2.450 | 2.870 | 2.180 | 2.720 | 52,108 | +0.32(+13.33%) |
May 10, 2022 | 3.120 | 3.190 | 2.265 | 2.400 | 75,279 | -0.66(-21.57%) |
May 09, 2022 | 3.300 | 3.300 | 2.990 | 3.060 | 24,713 | -0.69(-18.40%) |
May 06, 2022 | 3.750 | 3.750 | 3.750 | 3.750 | 543 | +0.00(+0.00%) |
May 04, 2022 | 3.750 | 0 | +0.20(+5.63%) | |||
May 03, 2022 | 3.610 | 3.610 | 3.550 | 3.550 | 4,676 | -0.20(-5.33%) |
Apr 29, 2022 | 3.750 | 52 | -0.03(-0.79%) | |||
Apr 28, 2022 | 3.760 | 3.780 | 3.760 | 3.780 | 483 | +0.03(+0.80%) |
Apr 27, 2022 | 3.750 | 3.750 | 3.750 | 3.750 | 1,991 | +0.00(+0.00%) |
Apr 26, 2022 | 3.750 | 3.750 | 3.750 | 3.750 | 763 | +0.00(+0.00%) |
Apr 25, 2022 | 3.890 | 3.890 | 3.620 | 3.750 | 2,468 | -0.15(-3.85%) |
Apr 19, 2022 | 3.900 | 29 | +0.00(+0.00%) | |||
Apr 18, 2022 | 3.890 | 3.900 | 3.890 | 3.900 | 3,249 | +0.01(+0.26%) |
Apr 13, 2022 | 3.890 | 96 | +0.28(+7.76%) | |||
Apr 12, 2022 | 3.590 | 3.630 | 3.520 | 3.610 | 5,663 | -0.21(-5.44%) |
Apr 11, 2022 | 4.000 | 4.120 | 3.818 | 3.818 | 2,668 | -0.08(-2.11%) |
Apr 08, 2022 | 4.050 | 4.050 | 3.900 | 3.900 | 639 | -0.23(-5.57%) |
Apr 07, 2022 | 4.130 | 4.130 | 4.130 | 4.130 | 1,164 | -0.03(-0.72%) |
Apr 06, 2022 | 4.200 | 4.200 | 4.060 | 4.160 | 2,369 | +0.06(+1.46%) |
Apr 05, 2022 | 4.100 | 4.100 | 4.100 | 4.100 | 688 | -0.19(-4.43%) |
Apr 04, 2022 | 4.320 | 4.390 | 4.060 | 4.290 | 6,510 | +0.22(+5.41%) |
Apr 01, 2022 | 4.240 | 4.375 | 4.070 | 4.070 | 3,459 | -0.17(-4.01%) |
Mar 31, 2022 | 4.240 | 4.240 | 4.240 | 4.240 | 157 | -0.06(-1.40%) |
Mar 30, 2022 | 4.450 | 4.600 | 4.300 | 4.300 | 6,029 | +0.00(+0.00%) |
Mar 29, 2022 | 4.465 | 4.465 | 4.300 | 4.300 | 2,939 | +0.00(+0.00%) |
Mar 28, 2022 | 4.120 | 4.310 | 4.120 | 4.300 | 3,362 | +0.07(+1.65%) |
Mar 25, 2022 | 4.230 | 4.240 | 4.180 | 4.230 | 1,520 | +0.01(+0.32%) |
Mar 24, 2022 | 4.300 | 4.389 | 4.216 | 4.216 | 2,827 | -0.15(-3.44%) |
Mar 23, 2022 | 4.440 | 4.710 | 4.240 | 4.367 | 31,522 | +0.01(+0.16%) |
Mar 22, 2022 | 4.600 | 4.650 | 4.360 | 4.360 | 6,308 | +0.10(+2.35%) |
Mar 21, 2022 | 4.010 | 4.370 | 4.010 | 4.260 | 17,516 | -0.04(-0.93%) |
Mar 18, 2022 | 3.950 | 4.450 | 3.950 | 4.300 | 54,444 | +0.08(+1.90%) |
Mar 17, 2022 | 4.410 | 4.480 | 4.220 | 4.220 | 8,784 | +0.20(+4.98%) |
Mar 16, 2022 | 5.000 | 5.000 | 4.010 | 4.020 | 22,844 | -0.75(-15.72%) |
Mar 15, 2022 | 5.130 | 5.130 | 4.770 | 4.770 | 1,159 | -0.31(-6.10%) |
Mar 14, 2022 | 5.400 | 5.400 | 5.080 | 5.080 | 2,556 | -0.05(-0.97%) |
Mar 11, 2022 | 5.880 | 5.880 | 5.120 | 5.130 | 1,285 | -0.27(-5.00%) |
Mar 10, 2022 | 5.460 | 5.460 | 5.315 | 5.400 | 1,337 | -0.25(-4.42%) |
Mar 09, 2022 | 5.130 | 5.650 | 5.080 | 5.650 | 1,797 | +0.54(+10.57%) |
Mar 08, 2022 | 5.050 | 5.110 | 5.050 | 5.110 | 335 | +0.05(+0.99%) |
Mar 07, 2022 | 5.660 | 6.130 | 5.060 | 5.060 | 7,277 | -0.53(-9.48%) |
Mar 04, 2022 | 4.730 | 5.590 | 4.730 | 5.590 | 2,060 | +0.44(+8.54%) |
Mar 03, 2022 | 5.000 | 5.150 | 5.000 | 5.150 | 5,867 | -0.10(-1.90%) |
Mar 02, 2022 | 5.030 | 5.250 | 5.015 | 5.250 | 6,034 | +0.15(+2.94%) |