Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.610 | 2.870 | 2.570 | 2.780 | 138,962 | +0.16(+6.11%) |
May 27, 2022 | 2.710 | 2.800 | 2.600 | 2.620 | 111,151 | -0.07(-2.60%) |
May 26, 2022 | 2.470 | 2.690 | 2.460 | 2.690 | 79,548 | +0.20(+8.03%) |
May 25, 2022 | 2.420 | 2.490 | 2.360 | 2.490 | 96,360 | +0.14(+5.96%) |
May 24, 2022 | 2.470 | 2.470 | 2.310 | 2.350 | 109,737 | -0.14(-5.62%) |
May 23, 2022 | 2.540 | 2.689 | 2.430 | 2.490 | 107,834 | -0.02(-0.80%) |
May 20, 2022 | 2.440 | 2.540 | 2.380 | 2.510 | 127,722 | +0.13(+5.46%) |
May 19, 2022 | 2.350 | 2.470 | 2.274 | 2.380 | 115,874 | +0.06(+2.59%) |
May 18, 2022 | 2.700 | 2.700 | 2.300 | 2.320 | 214,741 | -0.36(-13.43%) |
May 17, 2022 | 2.320 | 2.815 | 2.300 | 2.680 | 502,181 | +0.40(+17.54%) |
May 16, 2022 | 1.900 | 2.280 | 1.820 | 2.280 | 457,257 | +0.48(+26.67%) |
May 13, 2022 | 2.020 | 2.305 | 1.730 | 1.800 | 906,092 | -0.20(-10.00%) |
May 12, 2022 | 2.140 | 2.140 | 1.960 | 2.000 | 314,444 | -0.16(-7.41%) |
May 11, 2022 | 2.440 | 2.498 | 2.150 | 2.160 | 249,585 | -0.28(-11.48%) |
May 10, 2022 | 2.700 | 2.877 | 2.410 | 2.440 | 198,916 | -0.23(-8.61%) |
May 09, 2022 | 2.950 | 3.000 | 2.600 | 2.670 | 155,093 | -0.30(-10.10%) |
May 06, 2022 | 3.210 | 3.248 | 2.910 | 2.970 | 203,068 | -0.26(-8.05%) |
May 05, 2022 | 3.460 | 3.460 | 3.220 | 3.230 | 134,971 | -0.27(-7.71%) |
May 04, 2022 | 3.550 | 3.600 | 3.450 | 3.500 | 62,577 | +0.00(+0.00%) |
May 03, 2022 | 3.600 | 3.650 | 3.500 | 3.500 | 45,077 | -0.10(-2.78%) |
May 02, 2022 | 3.520 | 3.640 | 3.500 | 3.600 | 45,611 | +0.06(+1.69%) |
Apr 29, 2022 | 3.510 | 3.740 | 3.500 | 3.540 | 67,214 | +0.04(+1.14%) |
Apr 28, 2022 | 3.540 | 3.570 | 3.390 | 3.500 | 87,576 | +0.02(+0.57%) |
Apr 27, 2022 | 3.600 | 3.750 | 3.450 | 3.480 | 95,153 | -0.09(-2.52%) |
Apr 26, 2022 | 3.730 | 3.790 | 3.500 | 3.570 | 108,316 | -0.16(-4.29%) |
Apr 25, 2022 | 3.840 | 3.850 | 3.580 | 3.730 | 80,533 | -0.01(-0.27%) |
Apr 22, 2022 | 3.900 | 3.949 | 3.730 | 3.740 | 116,909 | -0.19(-4.83%) |
Apr 21, 2022 | 4.050 | 4.062 | 3.930 | 3.930 | 46,906 | -0.03(-0.76%) |
Apr 20, 2022 | 4.090 | 4.100 | 3.930 | 3.960 | 121,795 | +0.00(+0.00%) |
Apr 19, 2022 | 4.000 | 4.030 | 3.940 | 3.960 | 65,111 | +0.02(+0.51%) |
Apr 18, 2022 | 4.050 | 4.210 | 3.920 | 3.940 | 124,997 | -0.06(-1.50%) |
Apr 14, 2022 | 4.100 | 4.160 | 4.000 | 4.000 | 128,414 | -0.10(-2.44%) |
Apr 13, 2022 | 4.050 | 4.130 | 4.050 | 4.100 | 34,560 | +0.05(+1.23%) |
Apr 12, 2022 | 4.100 | 4.270 | 4.050 | 4.050 | 67,002 | -0.10(-2.41%) |
Apr 11, 2022 | 4.340 | 4.350 | 4.060 | 4.150 | 100,914 | -0.22(-5.03%) |
Apr 08, 2022 | 4.370 | 4.470 | 4.160 | 4.370 | 78,360 | +0.04(+0.92%) |
Apr 07, 2022 | 4.320 | 4.540 | 4.250 | 4.330 | 115,392 | -0.03(-0.69%) |
Apr 06, 2022 | 4.600 | 4.612 | 4.350 | 4.360 | 139,468 | -0.27(-5.83%) |
Apr 05, 2022 | 4.770 | 4.770 | 4.610 | 4.630 | 96,004 | -0.11(-2.32%) |
Apr 04, 2022 | 4.630 | 4.780 | 4.630 | 4.740 | 63,775 | +0.04(+0.85%) |
Apr 01, 2022 | 4.550 | 4.800 | 4.550 | 4.700 | 164,793 | +0.16(+3.52%) |
Mar 31, 2022 | 4.900 | 4.900 | 4.500 | 4.540 | 162,238 | -0.28(-5.81%) |
Mar 30, 2022 | 4.800 | 5.009 | 4.710 | 4.820 | 135,381 | +0.04(+0.84%) |
Mar 29, 2022 | 4.710 | 4.810 | 4.500 | 4.780 | 102,234 | +0.08(+1.70%) |
Mar 28, 2022 | 5.040 | 5.100 | 4.620 | 4.700 | 163,388 | -0.40(-7.84%) |
Mar 25, 2022 | 4.730 | 5.100 | 4.600 | 5.100 | 367,460 | +0.52(+11.35%) |
Mar 24, 2022 | 4.330 | 4.620 | 4.280 | 4.580 | 160,663 | +0.26(+6.02%) |
Mar 23, 2022 | 4.490 | 4.490 | 4.290 | 4.320 | 91,973 | -0.12(-2.70%) |
Mar 22, 2022 | 4.410 | 4.462 | 4.390 | 4.440 | 95,491 | +0.02(+0.45%) |
Mar 21, 2022 | 4.440 | 4.480 | 4.320 | 4.420 | 102,703 | -0.06(-1.34%) |
Mar 18, 2022 | 4.750 | 4.900 | 4.310 | 4.480 | 282,199 | -0.30(-6.28%) |
Mar 17, 2022 | 4.790 | 4.910 | 4.600 | 4.780 | 194,607 | +0.13(+2.80%) |
Mar 16, 2022 | 4.720 | 4.750 | 4.467 | 4.650 | 112,704 | +0.10(+2.20%) |
Mar 15, 2022 | 4.430 | 4.642 | 4.430 | 4.550 | 98,388 | +0.06(+1.34%) |
Mar 14, 2022 | 4.210 | 4.520 | 4.150 | 4.490 | 132,318 | +0.20(+4.66%) |
Mar 11, 2022 | 4.470 | 4.513 | 4.280 | 4.290 | 65,581 | -0.18(-4.03%) |
Mar 10, 2022 | 4.460 | 4.580 | 4.390 | 4.470 | 66,576 | -0.05(-1.11%) |
Mar 09, 2022 | 4.150 | 4.730 | 4.130 | 4.520 | 158,756 | +0.43(+10.51%) |
Mar 08, 2022 | 3.910 | 4.160 | 3.870 | 4.090 | 169,844 | +0.21(+5.41%) |
Mar 07, 2022 | 4.070 | 4.150 | 3.860 | 3.880 | 220,274 | -0.21(-5.13%) |
Mar 04, 2022 | 4.060 | 4.175 | 4.000 | 4.090 | 125,669 | -0.01(-0.24%) |
Mar 03, 2022 | 4.260 | 4.300 | 4.100 | 4.100 | 95,756 | -0.19(-4.43%) |
Mar 02, 2022 | 4.320 | 4.335 | 4.220 | 4.290 | 61,171 | -0.01(-0.23%) |