Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.040 | 3.080 | 2.935 | 2.960 | 265,442 | -0.19(-6.03%) |
May 27, 2022 | 3.150 | 3.215 | 3.100 | 3.150 | 239,399 | +0.01(+0.32%) |
May 26, 2022 | 2.910 | 3.170 | 2.900 | 3.140 | 340,537 | +0.30(+10.56%) |
May 25, 2022 | 2.900 | 3.020 | 2.760 | 2.840 | 401,303 | -0.13(-4.38%) |
May 24, 2022 | 2.940 | 3.050 | 2.840 | 2.970 | 290,381 | -0.02(-0.67%) |
May 23, 2022 | 3.040 | 3.040 | 2.905 | 2.990 | 222,460 | +0.06(+2.05%) |
May 20, 2022 | 3.080 | 3.090 | 2.820 | 2.930 | 327,137 | -0.10(-3.30%) |
May 19, 2022 | 3.110 | 3.180 | 2.965 | 3.030 | 624,056 | -0.11(-3.50%) |
May 18, 2022 | 3.350 | 3.350 | 3.060 | 3.140 | 491,643 | -0.21(-6.27%) |
May 17, 2022 | 3.320 | 3.490 | 3.300 | 3.350 | 250,854 | +0.10(+3.08%) |
May 16, 2022 | 3.290 | 3.380 | 3.190 | 3.250 | 282,299 | -0.09(-2.69%) |
May 13, 2022 | 3.230 | 3.365 | 3.170 | 3.340 | 404,460 | +0.23(+7.40%) |
May 12, 2022 | 3.020 | 3.265 | 2.910 | 3.110 | 847,361 | +0.11(+3.67%) |
May 11, 2022 | 3.030 | 3.080 | 2.920 | 3.000 | 439,240 | -0.03(-0.99%) |
May 10, 2022 | 2.730 | 3.075 | 2.730 | 3.030 | 539,285 | +0.40(+15.21%) |
May 09, 2022 | 3.100 | 3.110 | 2.540 | 2.630 | 723,000 | -0.45(-14.61%) |
May 06, 2022 | 3.340 | 3.340 | 2.950 | 3.080 | 557,332 | -0.36(-10.47%) |
May 05, 2022 | 3.550 | 3.610 | 3.330 | 3.440 | 268,392 | -0.24(-6.52%) |
May 04, 2022 | 3.500 | 3.690 | 3.460 | 3.680 | 307,425 | +0.12(+3.37%) |
May 03, 2022 | 3.420 | 3.595 | 3.370 | 3.560 | 383,622 | +0.13(+3.79%) |
May 02, 2022 | 3.310 | 3.500 | 3.260 | 3.430 | 575,699 | +0.12(+3.63%) |
Apr 29, 2022 | 3.290 | 3.470 | 3.270 | 3.310 | 326,132 | +0.03(+0.91%) |
Apr 28, 2022 | 3.170 | 3.320 | 3.080 | 3.280 | 285,463 | +0.21(+6.84%) |
Apr 27, 2022 | 3.150 | 3.180 | 2.960 | 3.070 | 545,105 | -0.05(-1.60%) |
Apr 26, 2022 | 3.250 | 3.270 | 3.070 | 3.120 | 530,279 | -0.13(-4.00%) |
Apr 25, 2022 | 3.200 | 3.340 | 3.130 | 3.250 | 361,636 | +0.07(+2.20%) |
Apr 22, 2022 | 3.300 | 3.330 | 3.170 | 3.180 | 323,774 | -0.11(-3.34%) |
Apr 21, 2022 | 3.400 | 3.480 | 3.260 | 3.290 | 251,119 | -0.08(-2.37%) |
Apr 20, 2022 | 3.290 | 3.620 | 3.280 | 3.370 | 507,996 | +0.14(+4.33%) |
Apr 19, 2022 | 3.170 | 3.350 | 3.160 | 3.230 | 352,570 | +0.06(+1.89%) |
Apr 18, 2022 | 3.380 | 3.390 | 3.160 | 3.170 | 416,180 | -0.23(-6.76%) |
Apr 14, 2022 | 3.350 | 3.425 | 3.260 | 3.400 | 258,389 | +0.09(+2.72%) |
Apr 13, 2022 | 3.250 | 3.440 | 3.250 | 3.310 | 414,669 | +0.04(+1.22%) |
Apr 12, 2022 | 3.370 | 3.490 | 3.210 | 3.270 | 635,512 | -0.06(-1.80%) |
Apr 11, 2022 | 3.420 | 3.420 | 3.210 | 3.330 | 618,068 | -0.08(-2.35%) |
Apr 08, 2022 | 3.690 | 3.690 | 3.400 | 3.410 | 622,137 | -0.31(-8.33%) |
Apr 07, 2022 | 3.700 | 3.820 | 3.585 | 3.720 | 324,203 | +0.01(+0.27%) |
Apr 06, 2022 | 3.810 | 3.810 | 3.590 | 3.710 | 377,669 | -0.05(-1.33%) |
Apr 05, 2022 | 3.930 | 3.940 | 3.560 | 3.760 | 999,269 | -0.15(-3.84%) |
Apr 04, 2022 | 4.180 | 4.400 | 3.910 | 3.910 | 1,028,564 | -0.27(-6.46%) |
Apr 01, 2022 | 3.900 | 5.440 | 3.650 | 4.180 | 17,936,280 | +0.30(+7.73%) |
Mar 31, 2022 | 4.020 | 4.020 | 3.760 | 3.880 | 341,002 | -0.16(-3.96%) |
Mar 30, 2022 | 4.240 | 4.250 | 3.970 | 4.040 | 304,429 | -0.21(-4.94%) |
Mar 29, 2022 | 4.140 | 4.340 | 4.140 | 4.250 | 203,001 | +0.09(+2.16%) |
Mar 28, 2022 | 4.060 | 4.200 | 4.050 | 4.160 | 208,519 | +0.06(+1.46%) |
Mar 25, 2022 | 4.120 | 4.150 | 4.000 | 4.100 | 466,730 | -0.02(-0.49%) |
Mar 24, 2022 | 4.350 | 4.360 | 4.090 | 4.120 | 187,550 | -0.23(-5.29%) |
Mar 23, 2022 | 4.450 | 4.460 | 4.250 | 4.350 | 216,923 | -0.17(-3.76%) |
Mar 22, 2022 | 4.640 | 4.730 | 4.500 | 4.520 | 155,455 | -0.14(-3.00%) |
Mar 21, 2022 | 4.830 | 4.838 | 4.540 | 4.660 | 172,524 | -0.17(-3.52%) |
Mar 18, 2022 | 4.700 | 4.830 | 4.540 | 4.830 | 311,778 | +0.15(+3.21%) |
Mar 17, 2022 | 4.740 | 4.750 | 4.610 | 4.680 | 245,764 | -0.12(-2.50%) |
Mar 16, 2022 | 4.280 | 4.900 | 4.280 | 4.800 | 545,838 | +0.54(+12.68%) |
Mar 15, 2022 | 4.140 | 4.340 | 4.140 | 4.260 | 178,141 | +0.08(+1.91%) |
Mar 14, 2022 | 4.260 | 4.260 | 4.072 | 4.180 | 220,736 | -0.07(-1.65%) |
Mar 11, 2022 | 4.330 | 4.390 | 4.210 | 4.250 | 219,980 | -0.04(-0.93%) |
Mar 10, 2022 | 4.340 | 4.380 | 4.230 | 4.290 | 125,691 | -0.07(-1.61%) |
Mar 09, 2022 | 4.260 | 4.490 | 4.260 | 4.360 | 199,578 | +0.17(+4.06%) |
Mar 08, 2022 | 4.200 | 4.310 | 4.020 | 4.190 | 256,788 | +0.07(+1.70%) |
Mar 07, 2022 | 4.310 | 4.310 | 4.070 | 4.120 | 392,053 | -0.14(-3.29%) |
Mar 04, 2022 | 4.310 | 4.330 | 4.080 | 4.260 | 261,934 | -0.10(-2.29%) |
Mar 03, 2022 | 4.390 | 4.440 | 4.255 | 4.360 | 369,835 | -0.06(-1.36%) |
Mar 02, 2022 | 4.440 | 4.530 | 4.375 | 4.420 | 288,111 | +0.03(+0.68%) |