Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.010 | 3.090 | 2.750 | 3.000 | 338,697 | +0.00(+0.00%) |
May 27, 2022 | 2.840 | 3.040 | 2.766 | 3.000 | 499,333 | +0.17(+6.01%) |
May 26, 2022 | 3.210 | 3.300 | 2.700 | 2.830 | 552,252 | -0.36(-11.29%) |
May 25, 2022 | 2.730 | 3.210 | 2.730 | 3.190 | 486,683 | +0.45(+16.42%) |
May 24, 2022 | 2.720 | 2.800 | 2.450 | 2.740 | 384,599 | +0.01(+0.37%) |
May 23, 2022 | 2.950 | 3.010 | 2.700 | 2.730 | 185,430 | -0.29(-9.60%) |
May 20, 2022 | 2.900 | 3.130 | 2.760 | 3.020 | 301,022 | +0.15(+5.23%) |
May 19, 2022 | 2.540 | 2.870 | 2.540 | 2.870 | 346,645 | +0.30(+11.67%) |
May 18, 2022 | 2.500 | 2.690 | 2.500 | 2.570 | 258,192 | +0.11(+4.47%) |
May 17, 2022 | 2.560 | 2.700 | 2.400 | 2.460 | 285,432 | +0.04(+1.65%) |
May 16, 2022 | 2.490 | 2.700 | 2.380 | 2.420 | 262,424 | -0.11(-4.35%) |
May 13, 2022 | 2.400 | 2.690 | 2.400 | 2.530 | 520,802 | +0.17(+7.20%) |
May 12, 2022 | 2.360 | 2.770 | 2.350 | 2.360 | 391,248 | -0.07(-2.88%) |
May 11, 2022 | 2.630 | 2.770 | 2.380 | 2.430 | 253,499 | -0.10(-3.95%) |
May 10, 2022 | 2.670 | 2.880 | 2.510 | 2.530 | 360,730 | -0.08(-3.07%) |
May 09, 2022 | 2.640 | 2.750 | 2.540 | 2.610 | 208,093 | -0.14(-5.09%) |
May 06, 2022 | 2.970 | 3.010 | 2.650 | 2.750 | 333,487 | -0.18(-6.14%) |
May 05, 2022 | 2.880 | 2.990 | 2.670 | 2.930 | 446,435 | +0.11(+3.90%) |
May 04, 2022 | 2.750 | 2.820 | 2.590 | 2.820 | 291,998 | +0.11(+4.06%) |
May 03, 2022 | 2.720 | 2.900 | 2.660 | 2.710 | 240,442 | +0.01(+0.37%) |
May 02, 2022 | 2.780 | 3.000 | 2.550 | 2.700 | 493,767 | -0.14(-4.93%) |
Apr 29, 2022 | 2.840 | 3.470 | 2.790 | 2.840 | 2,114,533 | +0.22(+8.40%) |
Apr 28, 2022 | 2.600 | 2.809 | 2.400 | 2.620 | 395,714 | +0.08(+3.15%) |
Apr 27, 2022 | 2.560 | 2.790 | 2.510 | 2.540 | 223,917 | +0.05(+2.01%) |
Apr 26, 2022 | 2.730 | 2.770 | 2.480 | 2.490 | 270,933 | -0.25(-9.12%) |
Apr 25, 2022 | 2.590 | 2.810 | 2.560 | 2.740 | 317,094 | +0.10(+3.79%) |
Apr 22, 2022 | 2.720 | 2.840 | 2.610 | 2.640 | 333,194 | -0.03(-1.12%) |
Apr 21, 2022 | 3.010 | 3.070 | 2.630 | 2.670 | 378,243 | -0.36(-11.88%) |
Apr 20, 2022 | 2.800 | 3.220 | 2.720 | 3.030 | 798,317 | +0.24(+8.60%) |
Apr 19, 2022 | 2.630 | 2.850 | 2.560 | 2.790 | 336,242 | +0.10(+3.72%) |
Apr 18, 2022 | 2.650 | 2.780 | 2.351 | 2.690 | 1,107,055 | +0.07(+2.67%) |
Apr 14, 2022 | 3.150 | 3.297 | 2.580 | 2.620 | 1,258,016 | -0.55(-17.35%) |
Apr 13, 2022 | 3.240 | 3.310 | 3.060 | 3.170 | 284,889 | +0.07(+2.26%) |
Apr 12, 2022 | 3.710 | 3.720 | 3.090 | 3.100 | 724,691 | -0.27(-8.01%) |
Apr 11, 2022 | 4.280 | 4.490 | 3.320 | 3.370 | 913,904 | -0.96(-22.17%) |
Apr 08, 2022 | 3.870 | 4.370 | 3.850 | 4.330 | 540,797 | +0.48(+12.47%) |
Apr 07, 2022 | 3.880 | 4.120 | 3.760 | 3.850 | 401,177 | -0.04(-1.03%) |
Apr 06, 2022 | 4.140 | 4.210 | 3.795 | 3.890 | 639,465 | -0.27(-6.49%) |
Apr 05, 2022 | 4.330 | 4.390 | 4.051 | 4.160 | 310,299 | -0.17(-3.93%) |
Apr 04, 2022 | 4.030 | 4.360 | 4.010 | 4.330 | 446,507 | +0.41(+10.46%) |
Apr 01, 2022 | 3.650 | 3.930 | 3.560 | 3.920 | 501,565 | +0.38(+10.73%) |
Mar 31, 2022 | 3.630 | 3.630 | 3.323 | 3.540 | 389,526 | -0.09(-2.48%) |
Mar 30, 2022 | 3.790 | 3.860 | 3.500 | 3.630 | 661,548 | -0.19(-4.97%) |
Mar 29, 2022 | 3.840 | 3.900 | 3.620 | 3.820 | 402,786 | +0.07(+1.87%) |
Mar 28, 2022 | 3.650 | 3.890 | 3.560 | 3.750 | 700,922 | +0.12(+3.31%) |
Mar 25, 2022 | 3.480 | 3.800 | 3.370 | 3.630 | 1,029,633 | +0.08(+2.25%) |
Mar 24, 2022 | 3.540 | 3.690 | 3.490 | 3.550 | 309,653 | +0.02(+0.57%) |
Mar 23, 2022 | 3.640 | 3.690 | 3.390 | 3.530 | 714,993 | -0.16(-4.34%) |
Mar 22, 2022 | 3.450 | 3.690 | 3.300 | 3.690 | 894,974 | +0.27(+7.89%) |
Mar 21, 2022 | 3.300 | 3.540 | 3.150 | 3.420 | 644,054 | +0.00(+0.00%) |
Mar 18, 2022 | 2.800 | 3.440 | 2.750 | 3.420 | 1,263,810 | +0.52(+17.93%) |
Mar 17, 2022 | 3.010 | 3.030 | 2.670 | 2.900 | 514,087 | -0.09(-3.01%) |
Mar 16, 2022 | 2.940 | 3.050 | 2.440 | 2.990 | 1,660,732 | +0.62(+26.16%) |
Mar 15, 2022 | 2.300 | 2.660 | 2.250 | 2.370 | 1,179,318 | -0.05(-2.07%) |
Mar 14, 2022 | 3.100 | 3.180 | 2.410 | 2.420 | 1,004,798 | -0.83(-25.54%) |
Mar 11, 2022 | 3.550 | 3.670 | 3.170 | 3.250 | 500,276 | -0.29(-8.19%) |
Mar 10, 2022 | 4.050 | 4.130 | 3.490 | 3.540 | 584,204 | -0.24(-6.35%) |
Mar 09, 2022 | 3.560 | 3.890 | 3.560 | 3.780 | 555,175 | +0.32(+9.25%) |
Mar 08, 2022 | 3.430 | 3.570 | 3.300 | 3.460 | 158,792 | +0.02(+0.58%) |
Mar 07, 2022 | 3.640 | 3.710 | 3.400 | 3.440 | 271,399 | -0.27(-7.28%) |
Mar 04, 2022 | 3.830 | 3.960 | 3.650 | 3.710 | 413,116 | -0.13(-3.39%) |
Mar 03, 2022 | 4.000 | 4.140 | 3.825 | 3.840 | 643,842 | -0.18(-4.48%) |
Mar 02, 2022 | 4.010 | 4.200 | 3.940 | 4.020 | 696,040 | -0.15(-3.60%) |