Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.170 | 2.530 | 2.100 | 2.470 | 1,086,609 | +0.28(+12.79%) |
May 27, 2022 | 1.990 | 2.260 | 1.955 | 2.190 | 635,944 | +0.17(+8.42%) |
May 26, 2022 | 1.880 | 2.110 | 1.820 | 2.020 | 819,597 | +0.20(+10.99%) |
May 25, 2022 | 1.910 | 1.910 | 1.750 | 1.820 | 814,980 | -0.13(-6.67%) |
May 24, 2022 | 1.920 | 2.000 | 1.900 | 1.950 | 50,903 | -0.08(-3.94%) |
May 23, 2022 | 2.310 | 2.440 | 1.930 | 2.030 | 1,027,373 | -0.34(-14.35%) |
May 20, 2022 | 2.870 | 2.988 | 2.260 | 2.370 | 1,838,645 | -0.60(-20.20%) |
May 19, 2022 | 2.540 | 3.050 | 2.500 | 2.970 | 1,083,795 | +0.33(+12.50%) |
May 18, 2022 | 2.680 | 2.890 | 2.550 | 2.640 | 520,981 | -0.07(-2.58%) |
May 17, 2022 | 2.350 | 2.840 | 2.340 | 2.710 | 1,035,601 | +0.32(+13.39%) |
May 16, 2022 | 2.620 | 2.630 | 2.390 | 2.390 | 530,204 | -0.27(-10.15%) |
May 13, 2022 | 2.500 | 2.680 | 2.370 | 2.660 | 439,806 | +0.22(+9.02%) |
May 12, 2022 | 2.500 | 2.620 | 2.350 | 2.440 | 152,344 | -0.08(-3.17%) |
May 11, 2022 | 2.590 | 2.705 | 2.510 | 2.520 | 261,798 | -0.07(-2.70%) |
May 10, 2022 | 2.570 | 2.700 | 2.500 | 2.590 | 262,266 | -0.04(-1.61%) |
May 09, 2022 | 2.940 | 2.940 | 2.600 | 2.632 | 230,146 | -0.35(-11.66%) |
May 06, 2022 | 2.960 | 3.060 | 2.910 | 2.980 | 254,755 | -0.02(-0.67%) |
May 05, 2022 | 3.000 | 3.090 | 2.940 | 3.000 | 110,860 | +0.00(+0.00%) |
May 04, 2022 | 2.940 | 3.050 | 2.810 | 3.000 | 300,293 | +0.06(+2.04%) |
May 03, 2022 | 2.920 | 2.980 | 2.840 | 2.940 | 196,000 | +0.02(+0.68%) |
May 02, 2022 | 2.860 | 3.050 | 2.830 | 2.920 | 261,844 | +0.03(+1.04%) |
Apr 29, 2022 | 3.120 | 3.177 | 2.830 | 2.890 | 929,228 | -0.15(-4.93%) |
Apr 28, 2022 | 3.270 | 3.425 | 2.990 | 3.040 | 607,722 | -0.23(-7.03%) |
Apr 27, 2022 | 3.430 | 3.536 | 3.110 | 3.270 | 947,363 | -0.19(-5.49%) |
Apr 26, 2022 | 3.580 | 3.680 | 3.320 | 3.460 | 370,791 | -0.15(-4.16%) |
Apr 25, 2022 | 3.920 | 4.040 | 3.570 | 3.610 | 433,064 | -0.31(-7.91%) |
Apr 22, 2022 | 4.010 | 4.100 | 3.830 | 3.920 | 2,153,939 | -0.12(-2.97%) |
Apr 21, 2022 | 4.130 | 4.280 | 3.830 | 4.040 | 2,174,633 | -0.01(-0.25%) |
Apr 20, 2022 | 4.100 | 4.380 | 4.030 | 4.050 | 1,238,347 | -0.08(-1.94%) |
Apr 19, 2022 | 4.390 | 4.390 | 4.110 | 4.130 | 919,482 | -0.31(-6.98%) |
Apr 18, 2022 | 4.320 | 4.490 | 4.290 | 4.440 | 141,844 | +0.09(+2.07%) |
Apr 14, 2022 | 4.670 | 4.670 | 4.200 | 4.350 | 2,102,317 | -0.34(-7.25%) |
Apr 13, 2022 | 4.230 | 4.740 | 4.170 | 4.690 | 2,452,508 | +0.42(+9.84%) |
Apr 12, 2022 | 4.320 | 4.510 | 4.010 | 4.270 | 2,423,638 | -0.12(-2.73%) |
Apr 11, 2022 | 4.300 | 4.484 | 3.960 | 4.390 | 1,808,906 | +0.01(+0.23%) |
Apr 08, 2022 | 4.760 | 4.760 | 4.230 | 4.380 | 1,222,102 | -0.19(-4.16%) |
Apr 07, 2022 | 4.720 | 4.870 | 4.290 | 4.570 | 1,790,151 | -0.14(-2.97%) |
Apr 06, 2022 | 4.510 | 4.740 | 4.480 | 4.710 | 382,791 | +0.03(+0.64%) |
Apr 05, 2022 | 4.610 | 4.700 | 4.350 | 4.680 | 574,808 | -0.08(-1.68%) |
Apr 04, 2022 | 4.730 | 4.910 | 4.190 | 4.760 | 1,319,867 | +0.03(+0.63%) |
Apr 01, 2022 | 4.500 | 4.790 | 4.040 | 4.730 | 1,101,755 | +0.24(+5.35%) |
Mar 31, 2022 | 4.170 | 4.530 | 4.040 | 4.490 | 706,698 | +0.11(+2.51%) |
Mar 30, 2022 | 4.150 | 4.500 | 3.950 | 4.380 | 607,584 | +0.27(+6.57%) |
Mar 29, 2022 | 4.260 | 4.380 | 3.990 | 4.110 | 608,724 | -0.28(-6.38%) |
Mar 28, 2022 | 4.220 | 4.410 | 4.160 | 4.390 | 101,532 | +0.18(+4.28%) |
Mar 25, 2022 | 4.300 | 4.440 | 4.060 | 4.210 | 309,832 | -0.38(-8.28%) |
Mar 24, 2022 | 4.210 | 4.600 | 3.920 | 4.590 | 868,746 | +0.06(+1.32%) |
Mar 23, 2022 | 4.400 | 4.700 | 4.000 | 4.530 | 470,780 | +0.05(+1.12%) |
Mar 22, 2022 | 4.100 | 4.660 | 3.910 | 4.480 | 276,546 | +0.38(+9.27%) |
Mar 21, 2022 | 4.550 | 4.761 | 3.610 | 4.100 | 780,821 | -0.71(-14.76%) |
Mar 18, 2022 | 4.710 | 4.920 | 3.960 | 4.810 | 358,990 | +0.02(+0.42%) |
Mar 17, 2022 | 4.400 | 4.790 | 3.970 | 4.790 | 222,746 | +0.29(+6.44%) |
Mar 16, 2022 | 4.370 | 4.743 | 3.900 | 4.500 | 206,339 | +0.13(+2.97%) |
Mar 15, 2022 | 4.100 | 4.370 | 4.000 | 4.370 | 46,932 | -0.01(-0.23%) |
Mar 14, 2022 | 4.220 | 4.410 | 3.900 | 4.380 | 96,182 | -0.05(-1.13%) |
Mar 11, 2022 | 4.180 | 4.450 | 4.180 | 4.430 | 24,001 | +0.13(+3.02%) |
Mar 10, 2022 | 4.130 | 4.310 | 3.980 | 4.300 | 46,463 | +0.18(+4.37%) |
Mar 09, 2022 | 4.100 | 4.460 | 3.900 | 4.120 | 161,448 | -0.03(-0.72%) |
Mar 08, 2022 | 4.080 | 4.253 | 3.870 | 4.150 | 121,742 | +0.10(+2.47%) |
Mar 07, 2022 | 4.155 | 4.155 | 3.900 | 4.050 | 23,803 | +0.08(+2.02%) |
Mar 04, 2022 | 4.070 | 4.380 | 3.970 | 3.970 | 19,136 | -0.18(-4.34%) |
Mar 03, 2022 | 4.158 | 4.200 | 3.910 | 4.150 | 44,858 | -0.02(-0.48%) |
Mar 02, 2022 | 4.160 | 4.415 | 4.050 | 4.170 | 56,211 | +0.03(+0.72%) |