Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.870 | 3.170 | 2.840 | 3.040 | 164,253 | -0.13(-4.10%) |
May 27, 2022 | 3.400 | 3.410 | 3.110 | 3.170 | 197,083 | -0.18(-5.37%) |
May 26, 2022 | 3.250 | 3.450 | 3.250 | 3.350 | 64,071 | +0.11(+3.40%) |
May 25, 2022 | 3.200 | 3.290 | 3.100 | 3.240 | 58,193 | +0.04(+1.25%) |
May 24, 2022 | 3.250 | 3.250 | 3.070 | 3.200 | 35,602 | -0.06(-1.84%) |
May 23, 2022 | 3.240 | 3.390 | 3.160 | 3.260 | 74,247 | +0.00(+0.00%) |
May 20, 2022 | 3.360 | 3.360 | 3.190 | 3.260 | 83,161 | +0.07(+2.19%) |
May 19, 2022 | 3.150 | 3.295 | 3.150 | 3.190 | 38,452 | +0.02(+0.63%) |
May 18, 2022 | 3.210 | 3.235 | 3.160 | 3.170 | 23,143 | -0.10(-3.06%) |
May 17, 2022 | 3.300 | 3.300 | 3.180 | 3.270 | 48,613 | +0.06(+1.87%) |
May 16, 2022 | 3.130 | 3.290 | 3.040 | 3.210 | 38,903 | +0.10(+3.22%) |
May 13, 2022 | 3.190 | 3.285 | 2.800 | 3.110 | 171,345 | +0.22(+7.61%) |
May 12, 2022 | 3.010 | 3.010 | 2.760 | 2.890 | 139,238 | -0.18(-5.86%) |
May 11, 2022 | 3.200 | 3.220 | 3.050 | 3.070 | 52,788 | -0.08(-2.54%) |
May 10, 2022 | 3.210 | 3.300 | 3.040 | 3.150 | 75,757 | -0.12(-3.67%) |
May 09, 2022 | 3.470 | 3.550 | 3.250 | 3.270 | 72,225 | -0.28(-7.89%) |
May 06, 2022 | 3.618 | 3.618 | 3.410 | 3.550 | 55,381 | -0.03(-0.84%) |
May 05, 2022 | 3.550 | 3.635 | 3.533 | 3.580 | 14,806 | -0.04(-1.10%) |
May 04, 2022 | 3.580 | 3.630 | 3.480 | 3.620 | 23,240 | +0.11(+3.13%) |
May 03, 2022 | 3.680 | 3.680 | 3.420 | 3.510 | 41,801 | -0.06(-1.68%) |
May 02, 2022 | 3.570 | 3.640 | 3.500 | 3.570 | 52,087 | +0.04(+1.13%) |
Apr 29, 2022 | 3.640 | 3.660 | 3.530 | 3.530 | 47,347 | -0.11(-3.02%) |
Apr 28, 2022 | 3.710 | 3.740 | 3.560 | 3.640 | 54,130 | -0.04(-1.09%) |
Apr 27, 2022 | 3.640 | 3.720 | 3.600 | 3.680 | 46,205 | +0.01(+0.27%) |
Apr 26, 2022 | 3.750 | 3.830 | 3.640 | 3.670 | 51,385 | -0.12(-3.17%) |
Apr 25, 2022 | 3.730 | 3.840 | 3.700 | 3.790 | 52,834 | +0.00(+0.00%) |
Apr 22, 2022 | 3.840 | 3.850 | 3.700 | 3.790 | 36,315 | -0.06(-1.56%) |
Apr 21, 2022 | 3.970 | 3.970 | 3.820 | 3.850 | 42,177 | -0.11(-2.78%) |
Apr 20, 2022 | 3.950 | 3.960 | 3.830 | 3.960 | 50,256 | +0.03(+0.76%) |
Apr 19, 2022 | 3.790 | 3.930 | 3.750 | 3.930 | 63,180 | +0.14(+3.69%) |
Apr 18, 2022 | 3.890 | 3.940 | 3.700 | 3.790 | 87,977 | -0.08(-2.07%) |
Apr 14, 2022 | 3.970 | 3.970 | 3.800 | 3.870 | 69,904 | -0.07(-1.78%) |
Apr 13, 2022 | 3.870 | 3.980 | 3.660 | 3.940 | 130,115 | +0.07(+1.81%) |
Apr 12, 2022 | 3.580 | 4.050 | 3.570 | 3.870 | 326,641 | +0.06(+1.57%) |
Apr 11, 2022 | 4.450 | 4.500 | 3.770 | 3.810 | 2,851,260 | -0.44(-10.35%) |
Apr 08, 2022 | 4.200 | 4.280 | 4.110 | 4.250 | 56,339 | +0.05(+1.19%) |
Apr 07, 2022 | 4.250 | 4.300 | 4.080 | 4.200 | 51,915 | -0.03(-0.71%) |
Apr 06, 2022 | 4.230 | 4.330 | 4.200 | 4.230 | 17,297 | -0.05(-1.17%) |
Apr 05, 2022 | 4.350 | 4.435 | 4.260 | 4.280 | 33,771 | -0.10(-2.28%) |
Apr 04, 2022 | 4.250 | 4.450 | 4.151 | 4.380 | 71,462 | +0.06(+1.39%) |
Apr 01, 2022 | 4.390 | 4.400 | 4.268 | 4.320 | 79,266 | -0.04(-0.92%) |
Mar 31, 2022 | 4.250 | 4.390 | 4.200 | 4.360 | 87,401 | +0.11(+2.59%) |
Mar 30, 2022 | 4.190 | 4.280 | 4.190 | 4.250 | 38,514 | +0.00(+0.00%) |
Mar 29, 2022 | 4.140 | 4.360 | 4.140 | 4.250 | 63,505 | +0.10(+2.41%) |
Mar 28, 2022 | 4.230 | 4.288 | 4.000 | 4.150 | 73,326 | -0.12(-2.81%) |
Mar 25, 2022 | 4.450 | 4.450 | 4.190 | 4.270 | 66,926 | -0.18(-4.04%) |
Mar 24, 2022 | 4.330 | 4.450 | 4.300 | 4.450 | 79,766 | +0.14(+3.25%) |
Mar 23, 2022 | 4.300 | 4.310 | 4.160 | 4.310 | 31,268 | -0.02(-0.46%) |
Mar 22, 2022 | 4.230 | 4.399 | 4.230 | 4.330 | 76,047 | +0.06(+1.41%) |
Mar 21, 2022 | 4.160 | 4.300 | 4.100 | 4.270 | 80,252 | +0.06(+1.43%) |
Mar 18, 2022 | 4.080 | 4.349 | 4.080 | 4.210 | 107,039 | +0.04(+0.96%) |
Mar 17, 2022 | 3.810 | 4.290 | 3.810 | 4.170 | 273,248 | +0.24(+6.11%) |
Mar 16, 2022 | 3.990 | 4.030 | 3.880 | 3.930 | 90,767 | +0.00(+0.00%) |
Mar 15, 2022 | 3.920 | 3.975 | 3.800 | 3.930 | 45,969 | +0.08(+2.08%) |
Mar 14, 2022 | 3.930 | 3.970 | 3.750 | 3.850 | 81,702 | -0.09(-2.28%) |
Mar 11, 2022 | 3.900 | 3.970 | 3.840 | 3.940 | 39,478 | +0.09(+2.34%) |
Mar 10, 2022 | 3.800 | 3.890 | 3.780 | 3.850 | 21,827 | -0.03(-0.77%) |
Mar 09, 2022 | 3.850 | 3.900 | 3.720 | 3.880 | 85,464 | +0.08(+2.11%) |
Mar 08, 2022 | 3.740 | 3.902 | 3.550 | 3.800 | 69,476 | +0.08(+2.15%) |
Mar 07, 2022 | 3.850 | 3.950 | 3.710 | 3.720 | 42,403 | -0.16(-4.12%) |
Mar 04, 2022 | 3.790 | 3.970 | 3.780 | 3.880 | 52,673 | +0.03(+0.78%) |
Mar 03, 2022 | 3.860 | 3.899 | 3.744 | 3.850 | 63,676 | +0.00(+0.00%) |
Mar 02, 2022 | 3.710 | 3.890 | 3.670 | 3.850 | 52,499 | +0.12(+3.22%) |