Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.020 | 2.290 | 2.010 | 2.110 | 222,731 | +0.05(+2.43%) |
May 27, 2022 | 1.870 | 2.070 | 1.870 | 2.060 | 157,739 | +0.18(+9.57%) |
May 26, 2022 | 1.910 | 1.950 | 1.840 | 1.880 | 79,574 | -0.02(-1.05%) |
May 25, 2022 | 1.880 | 1.910 | 1.830 | 1.900 | 148,759 | -0.03(-1.55%) |
May 24, 2022 | 2.000 | 2.010 | 1.900 | 1.930 | 142,689 | -0.14(-6.76%) |
May 23, 2022 | 2.150 | 2.150 | 2.050 | 2.070 | 68,763 | -0.05(-2.36%) |
May 20, 2022 | 2.100 | 2.210 | 2.055 | 2.120 | 119,395 | +0.02(+0.95%) |
May 19, 2022 | 2.090 | 2.190 | 2.060 | 2.100 | 87,825 | -0.02(-0.94%) |
May 18, 2022 | 2.130 | 2.210 | 2.060 | 2.120 | 382,573 | -0.02(-0.93%) |
May 17, 2022 | 2.120 | 2.200 | 2.080 | 2.140 | 214,354 | +0.05(+2.39%) |
May 16, 2022 | 2.130 | 2.195 | 2.030 | 2.090 | 209,546 | +0.02(+0.97%) |
May 13, 2022 | 1.930 | 2.070 | 1.929 | 2.070 | 292,367 | +0.20(+10.70%) |
May 12, 2022 | 1.810 | 1.980 | 1.810 | 1.870 | 269,977 | +0.00(+0.00%) |
May 11, 2022 | 1.950 | 2.070 | 1.850 | 1.870 | 176,101 | -0.11(-5.56%) |
May 10, 2022 | 1.960 | 2.020 | 1.890 | 1.980 | 242,739 | +0.01(+0.51%) |
May 09, 2022 | 2.220 | 2.222 | 1.930 | 1.970 | 388,580 | -0.27(-12.05%) |
May 06, 2022 | 2.410 | 2.410 | 2.210 | 2.240 | 225,776 | -0.19(-7.82%) |
May 05, 2022 | 2.610 | 2.650 | 2.400 | 2.430 | 161,944 | -0.18(-6.90%) |
May 04, 2022 | 2.720 | 2.720 | 2.460 | 2.610 | 253,713 | -0.11(-4.04%) |
May 03, 2022 | 2.660 | 2.760 | 2.630 | 2.720 | 236,210 | +0.03(+1.12%) |
May 02, 2022 | 2.700 | 2.730 | 2.560 | 2.690 | 192,389 | +0.02(+0.75%) |
Apr 29, 2022 | 2.550 | 2.720 | 2.510 | 2.670 | 473,764 | +0.09(+3.49%) |
Apr 28, 2022 | 2.430 | 2.650 | 2.335 | 2.580 | 614,348 | +0.27(+11.69%) |
Apr 27, 2022 | 2.360 | 2.360 | 2.190 | 2.310 | 415,095 | +0.01(+0.43%) |
Apr 26, 2022 | 2.390 | 2.410 | 2.270 | 2.300 | 252,876 | -0.10(-4.17%) |
Apr 25, 2022 | 2.310 | 2.440 | 2.170 | 2.400 | 583,142 | +0.07(+3.00%) |
Apr 22, 2022 | 2.560 | 2.630 | 2.300 | 2.330 | 3,133,410 | -0.81(-25.80%) |
Apr 21, 2022 | 3.150 | 3.200 | 3.110 | 3.140 | 465,803 | +0.01(+0.32%) |
Apr 20, 2022 | 3.260 | 3.260 | 3.120 | 3.130 | 185,565 | -0.14(-4.28%) |
Apr 19, 2022 | 3.220 | 3.300 | 3.220 | 3.270 | 109,855 | +0.01(+0.31%) |
Apr 18, 2022 | 3.310 | 3.310 | 3.200 | 3.260 | 196,168 | -0.09(-2.69%) |
Apr 14, 2022 | 3.360 | 3.400 | 3.260 | 3.350 | 234,112 | -0.05(-1.47%) |
Apr 13, 2022 | 3.420 | 3.420 | 3.330 | 3.400 | 121,970 | +0.00(+0.00%) |
Apr 12, 2022 | 3.410 | 3.465 | 3.330 | 3.400 | 132,228 | +0.02(+0.59%) |
Apr 11, 2022 | 3.570 | 3.590 | 3.330 | 3.380 | 295,389 | -0.21(-5.85%) |
Apr 08, 2022 | 3.660 | 3.660 | 3.490 | 3.590 | 109,023 | -0.01(-0.28%) |
Apr 07, 2022 | 3.780 | 3.780 | 3.570 | 3.600 | 134,516 | -0.18(-4.76%) |
Apr 06, 2022 | 3.800 | 3.807 | 3.670 | 3.780 | 134,858 | -0.05(-1.31%) |
Apr 05, 2022 | 3.840 | 3.870 | 3.780 | 3.830 | 124,223 | +0.00(+0.00%) |
Apr 04, 2022 | 3.930 | 3.950 | 3.820 | 3.830 | 164,288 | -0.04(-1.03%) |
Apr 01, 2022 | 3.960 | 3.960 | 3.660 | 3.870 | 389,966 | -0.04(-1.02%) |
Mar 31, 2022 | 4.000 | 4.040 | 3.830 | 3.910 | 219,156 | -0.11(-2.74%) |
Mar 30, 2022 | 4.090 | 4.100 | 3.900 | 4.020 | 252,106 | -0.07(-1.71%) |
Mar 29, 2022 | 4.400 | 4.400 | 3.820 | 4.090 | 846,556 | -0.61(-12.98%) |
Mar 28, 2022 | 4.880 | 4.920 | 4.570 | 4.700 | 305,932 | -0.12(-2.49%) |
Mar 25, 2022 | 4.860 | 4.901 | 4.630 | 4.820 | 166,047 | -0.04(-0.82%) |
Mar 24, 2022 | 4.920 | 4.950 | 4.765 | 4.860 | 114,515 | +0.02(+0.41%) |
Mar 23, 2022 | 4.980 | 5.147 | 4.820 | 4.840 | 171,130 | -0.17(-3.39%) |
Mar 22, 2022 | 4.860 | 5.090 | 4.750 | 5.010 | 172,019 | +0.15(+3.09%) |
Mar 21, 2022 | 5.070 | 5.070 | 4.750 | 4.860 | 181,388 | -0.19(-3.76%) |
Mar 18, 2022 | 4.800 | 5.140 | 4.760 | 5.050 | 351,919 | +0.17(+3.48%) |
Mar 17, 2022 | 4.520 | 4.970 | 4.520 | 4.880 | 498,028 | +0.30(+6.55%) |
Mar 16, 2022 | 4.090 | 4.740 | 4.020 | 4.580 | 2,064,489 | +0.54(+13.37%) |
Mar 15, 2022 | 3.990 | 4.150 | 3.920 | 4.040 | 108,158 | +0.05(+1.25%) |
Mar 14, 2022 | 4.000 | 4.000 | 3.770 | 3.990 | 122,631 | +0.02(+0.50%) |
Mar 11, 2022 | 4.070 | 4.110 | 3.890 | 3.970 | 100,069 | -0.02(-0.50%) |
Mar 10, 2022 | 3.770 | 4.010 | 3.770 | 3.990 | 81,690 | +0.17(+4.45%) |
Mar 09, 2022 | 3.690 | 3.870 | 3.580 | 3.820 | 183,774 | +0.26(+7.30%) |
Mar 08, 2022 | 3.670 | 3.811 | 3.340 | 3.560 | 409,512 | -0.15(-4.04%) |
Mar 07, 2022 | 3.870 | 3.910 | 3.660 | 3.710 | 400,942 | -0.16(-4.13%) |
Mar 04, 2022 | 3.970 | 3.980 | 3.840 | 3.870 | 127,666 | -0.10(-2.52%) |
Mar 03, 2022 | 4.110 | 4.110 | 3.935 | 3.970 | 119,037 | -0.10(-2.46%) |
Mar 02, 2022 | 4.010 | 4.220 | 3.930 | 4.070 | 129,078 | +0.06(+1.50%) |