Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.970 | 2.970 | 2.790 | 2.860 | 869,689 | -0.09(-3.05%) |
May 27, 2022 | 2.820 | 3.000 | 2.730 | 2.950 | 272,108 | +0.14(+4.98%) |
May 26, 2022 | 2.820 | 2.930 | 2.780 | 2.810 | 369,767 | -0.05(-1.75%) |
May 25, 2022 | 2.650 | 3.020 | 2.570 | 2.860 | 530,705 | +0.25(+9.58%) |
May 24, 2022 | 2.360 | 2.740 | 2.300 | 2.610 | 932,499 | +0.24(+10.13%) |
May 23, 2022 | 2.320 | 2.640 | 2.250 | 2.370 | 686,815 | +0.11(+4.87%) |
May 20, 2022 | 2.340 | 2.380 | 2.130 | 2.260 | 457,481 | -0.04(-1.74%) |
May 19, 2022 | 2.080 | 2.360 | 2.080 | 2.300 | 445,362 | +0.20(+9.52%) |
May 18, 2022 | 2.160 | 2.240 | 2.070 | 2.100 | 447,595 | -0.10(-4.55%) |
May 17, 2022 | 2.250 | 2.330 | 2.170 | 2.200 | 451,813 | +0.00(+0.00%) |
May 16, 2022 | 2.200 | 2.310 | 2.110 | 2.200 | 421,873 | +0.04(+1.85%) |
May 13, 2022 | 2.200 | 2.370 | 2.140 | 2.160 | 483,373 | -0.01(-0.46%) |
May 12, 2022 | 2.040 | 2.200 | 2.030 | 2.170 | 326,194 | +0.13(+6.37%) |
May 11, 2022 | 2.160 | 2.470 | 2.000 | 2.040 | 439,337 | -0.16(-7.27%) |
May 10, 2022 | 2.060 | 2.500 | 2.060 | 2.200 | 828,514 | +0.14(+6.80%) |
May 09, 2022 | 2.200 | 2.220 | 2.000 | 2.060 | 257,982 | -0.17(-7.62%) |
May 06, 2022 | 2.370 | 2.395 | 2.230 | 2.230 | 292,630 | -0.18(-7.47%) |
May 05, 2022 | 2.660 | 2.724 | 2.350 | 2.410 | 213,801 | -0.30(-11.07%) |
May 04, 2022 | 2.610 | 2.710 | 2.390 | 2.710 | 270,740 | +0.10(+3.83%) |
May 03, 2022 | 2.690 | 2.770 | 2.570 | 2.610 | 201,661 | -0.07(-2.61%) |
May 02, 2022 | 2.570 | 2.780 | 2.530 | 2.680 | 170,623 | +0.13(+5.10%) |
Apr 29, 2022 | 2.690 | 2.810 | 2.530 | 2.550 | 253,758 | -0.17(-6.25%) |
Apr 28, 2022 | 2.760 | 2.820 | 2.570 | 2.720 | 220,656 | -0.02(-0.73%) |
Apr 27, 2022 | 2.770 | 2.854 | 2.670 | 2.740 | 251,914 | -0.04(-1.44%) |
Apr 26, 2022 | 3.020 | 3.080 | 2.770 | 2.780 | 221,786 | -0.30(-9.74%) |
Apr 25, 2022 | 2.820 | 3.180 | 2.800 | 3.080 | 339,495 | +0.23(+8.07%) |
Apr 22, 2022 | 3.040 | 3.095 | 2.750 | 2.850 | 265,115 | -0.11(-3.72%) |
Apr 21, 2022 | 3.170 | 3.250 | 2.940 | 2.960 | 512,148 | -0.20(-6.33%) |
Apr 20, 2022 | 3.190 | 3.265 | 3.140 | 3.160 | 313,613 | -0.04(-1.25%) |
Apr 19, 2022 | 2.990 | 3.530 | 2.920 | 3.200 | 961,639 | +0.27(+9.22%) |
Apr 18, 2022 | 3.070 | 3.155 | 2.890 | 2.930 | 304,036 | -0.15(-4.87%) |
Apr 14, 2022 | 3.300 | 3.300 | 3.060 | 3.080 | 297,464 | -0.18(-5.52%) |
Apr 13, 2022 | 3.220 | 3.375 | 3.150 | 3.260 | 317,190 | +0.02(+0.62%) |
Apr 12, 2022 | 3.400 | 3.452 | 3.210 | 3.240 | 205,915 | -0.09(-2.70%) |
Apr 11, 2022 | 3.560 | 3.680 | 3.305 | 3.330 | 225,056 | -0.27(-7.50%) |
Apr 08, 2022 | 3.690 | 3.820 | 3.580 | 3.600 | 238,209 | -0.10(-2.70%) |
Apr 07, 2022 | 3.780 | 3.920 | 3.670 | 3.700 | 203,211 | -0.09(-2.37%) |
Apr 06, 2022 | 3.890 | 3.950 | 3.650 | 3.790 | 766,735 | -0.14(-3.56%) |
Apr 05, 2022 | 4.390 | 4.430 | 3.900 | 3.930 | 231,140 | -0.39(-9.03%) |
Apr 04, 2022 | 4.190 | 4.435 | 4.110 | 4.320 | 692,625 | +0.22(+5.37%) |
Apr 01, 2022 | 4.280 | 4.480 | 4.060 | 4.100 | 289,713 | -0.16(-3.76%) |
Mar 31, 2022 | 4.330 | 4.390 | 4.120 | 4.260 | 295,496 | -0.07(-1.62%) |
Mar 30, 2022 | 4.530 | 4.680 | 4.300 | 4.330 | 192,838 | -0.21(-4.63%) |
Mar 29, 2022 | 4.440 | 4.790 | 4.390 | 4.540 | 232,332 | +0.16(+3.65%) |
Mar 28, 2022 | 4.430 | 4.520 | 4.210 | 4.380 | 278,824 | -0.09(-2.01%) |
Mar 25, 2022 | 4.780 | 4.800 | 4.460 | 4.470 | 185,653 | -0.29(-6.09%) |
Mar 24, 2022 | 4.840 | 4.840 | 4.600 | 4.760 | 241,431 | -0.03(-0.63%) |
Mar 23, 2022 | 5.070 | 5.070 | 4.780 | 4.790 | 150,465 | -0.32(-6.26%) |
Mar 22, 2022 | 4.910 | 5.190 | 4.890 | 5.110 | 371,992 | +0.24(+4.93%) |
Mar 21, 2022 | 4.930 | 4.980 | 4.740 | 4.870 | 559,726 | -0.10(-2.01%) |
Mar 18, 2022 | 4.550 | 5.080 | 4.510 | 4.970 | 1,096,995 | +0.42(+9.23%) |
Mar 17, 2022 | 4.180 | 4.570 | 3.980 | 4.550 | 554,470 | +0.42(+10.17%) |
Mar 16, 2022 | 4.030 | 4.150 | 3.860 | 4.130 | 711,233 | +0.24(+6.17%) |
Mar 15, 2022 | 3.990 | 4.080 | 3.720 | 3.890 | 625,106 | -0.09(-2.26%) |
Mar 14, 2022 | 4.380 | 4.390 | 3.930 | 3.980 | 483,190 | -0.43(-9.75%) |
Mar 11, 2022 | 4.790 | 4.860 | 4.400 | 4.410 | 206,283 | -0.28(-5.97%) |
Mar 10, 2022 | 4.750 | 4.830 | 4.540 | 4.690 | 220,125 | -0.21(-4.29%) |
Mar 09, 2022 | 4.510 | 4.980 | 4.414 | 4.900 | 331,713 | +0.52(+11.87%) |
Mar 08, 2022 | 4.380 | 4.580 | 4.040 | 4.380 | 217,747 | +0.00(+0.00%) |
Mar 07, 2022 | 4.490 | 4.560 | 4.150 | 4.380 | 395,283 | -0.12(-2.67%) |
Mar 04, 2022 | 4.830 | 4.930 | 4.360 | 4.500 | 454,404 | -0.37(-7.60%) |
Mar 03, 2022 | 5.420 | 5.420 | 4.805 | 4.870 | 353,683 | -0.56(-10.31%) |
Mar 02, 2022 | 5.570 | 5.610 | 5.210 | 5.430 | 499,125 | +0.05(+0.93%) |