Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.728 | 1.760 | 1.650 | 1.660 | 27,363,970 | -0.02(-1.19%) |
May 27, 2022 | 2.270 | 2.280 | 1.620 | 1.680 | 110,527,208 | -1.05(-38.46%) |
May 26, 2022 | 2.690 | 2.800 | 2.653 | 2.730 | 7,801,260 | +0.05(+1.87%) |
May 25, 2022 | 2.570 | 2.710 | 2.548 | 2.680 | 6,551,250 | +0.11(+4.28%) |
May 24, 2022 | 2.750 | 2.760 | 2.540 | 2.570 | 5,479,328 | -0.17(-6.20%) |
May 23, 2022 | 2.930 | 2.960 | 2.730 | 2.740 | 3,495,008 | -0.19(-6.48%) |
May 20, 2022 | 3.100 | 3.100 | 2.780 | 2.930 | 7,028,940 | -0.11(-3.62%) |
May 19, 2022 | 2.870 | 3.100 | 2.851 | 3.040 | 6,518,603 | +0.12(+4.11%) |
May 18, 2022 | 2.990 | 3.115 | 2.880 | 2.920 | 6,432,858 | -0.17(-5.50%) |
May 17, 2022 | 2.990 | 3.150 | 2.970 | 3.090 | 7,281,094 | +0.14(+4.75%) |
May 16, 2022 | 2.800 | 3.060 | 2.755 | 2.950 | 8,478,705 | +0.11(+3.87%) |
May 13, 2022 | 2.430 | 2.840 | 2.340 | 2.840 | 10,413,866 | +0.42(+17.36%) |
May 12, 2022 | 2.290 | 2.490 | 2.200 | 2.420 | 7,378,780 | +0.13(+5.68%) |
May 11, 2022 | 2.570 | 2.590 | 2.280 | 2.290 | 6,947,302 | -0.33(-12.60%) |
May 10, 2022 | 2.640 | 2.660 | 2.390 | 2.620 | 9,256,211 | +0.09(+3.56%) |
May 09, 2022 | 2.720 | 2.750 | 2.520 | 2.530 | 6,220,452 | -0.28(-9.96%) |
May 06, 2022 | 2.930 | 2.930 | 2.750 | 2.810 | 4,403,000 | -0.12(-4.10%) |
May 05, 2022 | 3.130 | 3.165 | 2.870 | 2.930 | 6,085,490 | -0.26(-8.15%) |
May 04, 2022 | 3.030 | 3.200 | 2.905 | 3.190 | 6,593,157 | +0.16(+5.28%) |
May 03, 2022 | 3.120 | 3.205 | 2.980 | 3.030 | 6,181,063 | -0.11(-3.50%) |
May 02, 2022 | 2.990 | 3.140 | 2.910 | 3.140 | 6,262,738 | +0.11(+3.63%) |
Apr 29, 2022 | 3.030 | 3.185 | 2.990 | 3.030 | 4,828,494 | -0.02(-0.66%) |
Apr 28, 2022 | 2.980 | 3.060 | 2.790 | 3.050 | 6,218,689 | +0.11(+3.74%) |
Apr 27, 2022 | 2.930 | 3.038 | 2.870 | 2.940 | 5,614,629 | +0.01(+0.34%) |
Apr 26, 2022 | 3.100 | 3.100 | 2.920 | 2.930 | 6,018,738 | -0.17(-5.48%) |
Apr 25, 2022 | 3.000 | 3.110 | 2.970 | 3.100 | 5,474,183 | +0.05(+1.64%) |
Apr 22, 2022 | 3.110 | 3.190 | 2.990 | 3.050 | 4,530,192 | -0.07(-2.24%) |
Apr 21, 2022 | 3.300 | 3.320 | 3.100 | 3.120 | 6,387,459 | -0.11(-3.41%) |
Apr 20, 2022 | 3.400 | 3.400 | 3.210 | 3.230 | 4,130,745 | -0.12(-3.58%) |
Apr 19, 2022 | 3.340 | 3.437 | 3.290 | 3.350 | 4,122,508 | -0.01(-0.30%) |
Apr 18, 2022 | 3.550 | 3.550 | 3.320 | 3.360 | 5,791,735 | -0.18(-5.08%) |
Apr 14, 2022 | 3.670 | 3.685 | 3.525 | 3.540 | 3,118,866 | -0.15(-4.07%) |
Apr 13, 2022 | 3.570 | 3.715 | 3.520 | 3.690 | 2,479,439 | +0.11(+3.07%) |
Apr 12, 2022 | 3.600 | 3.784 | 3.540 | 3.580 | 4,428,393 | +0.01(+0.28%) |
Apr 11, 2022 | 3.420 | 3.605 | 3.330 | 3.570 | 5,411,420 | +0.08(+2.29%) |
Apr 08, 2022 | 3.550 | 3.587 | 3.430 | 3.490 | 4,477,668 | -0.04(-1.13%) |
Apr 07, 2022 | 3.750 | 3.760 | 3.450 | 3.530 | 6,968,278 | -0.24(-6.37%) |
Apr 06, 2022 | 3.950 | 4.000 | 3.690 | 3.770 | 10,559,533 | -0.15(-3.83%) |
Apr 05, 2022 | 4.070 | 4.200 | 3.895 | 3.920 | 8,460,852 | -0.22(-5.31%) |
Apr 04, 2022 | 4.010 | 4.150 | 3.822 | 4.140 | 9,084,931 | +0.19(+4.81%) |
Apr 01, 2022 | 4.040 | 4.215 | 3.920 | 3.950 | 15,349,844 | -0.05(-1.25%) |
Mar 31, 2022 | 4.190 | 4.210 | 3.950 | 4.000 | 10,882,510 | -0.16(-3.85%) |
Mar 30, 2022 | 4.170 | 4.540 | 4.062 | 4.160 | 15,130,761 | +0.02(+0.48%) |
Mar 29, 2022 | 4.140 | 4.389 | 4.020 | 4.140 | 12,058,781 | +0.05(+1.22%) |
Mar 28, 2022 | 4.290 | 4.380 | 3.995 | 4.090 | 17,299,802 | -0.37(-8.30%) |
Mar 25, 2022 | 4.550 | 4.560 | 3.980 | 4.460 | 43,405,756 | +0.42(+10.40%) |
Mar 24, 2022 | 3.710 | 4.110 | 3.530 | 4.040 | 21,259,916 | +0.40(+10.99%) |
Mar 23, 2022 | 3.890 | 4.045 | 3.620 | 3.640 | 9,735,956 | -0.04(-1.09%) |
Mar 22, 2022 | 3.500 | 3.710 | 3.460 | 3.680 | 4,653,051 | +0.21(+6.05%) |
Mar 21, 2022 | 3.550 | 3.630 | 3.435 | 3.470 | 5,395,145 | -0.08(-2.25%) |
Mar 18, 2022 | 3.440 | 3.650 | 3.380 | 3.550 | 4,514,423 | +0.07(+2.01%) |
Mar 17, 2022 | 3.240 | 3.480 | 3.180 | 3.480 | 4,295,972 | +0.23(+7.08%) |
Mar 16, 2022 | 3.110 | 3.280 | 3.070 | 3.250 | 5,831,546 | +0.22(+7.26%) |
Mar 15, 2022 | 2.970 | 3.051 | 2.899 | 3.030 | 5,310,449 | +0.10(+3.41%) |
Mar 14, 2022 | 3.180 | 3.180 | 2.890 | 2.930 | 6,040,181 | -0.24(-7.57%) |
Mar 11, 2022 | 3.370 | 3.380 | 3.160 | 3.170 | 2,681,837 | -0.16(-4.80%) |
Mar 10, 2022 | 3.360 | 3.388 | 3.210 | 3.330 | 3,859,145 | -0.09(-2.63%) |
Mar 09, 2022 | 3.380 | 3.480 | 3.310 | 3.420 | 5,900,284 | +0.14(+4.27%) |
Mar 08, 2022 | 3.190 | 3.380 | 3.120 | 3.280 | 7,211,356 | +0.13(+4.13%) |
Mar 07, 2022 | 3.300 | 3.360 | 3.140 | 3.150 | 5,921,714 | -0.19(-5.69%) |
Mar 04, 2022 | 3.510 | 3.560 | 3.290 | 3.340 | 4,517,881 | -0.21(-5.92%) |
Mar 03, 2022 | 3.650 | 3.720 | 3.505 | 3.550 | 4,044,986 | -0.13(-3.53%) |
Mar 02, 2022 | 3.680 | 3.700 | 3.520 | 3.680 | 3,928,859 | +0.02(+0.55%) |