Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.980 | 3.020 | 2.700 | 2.700 | 1,783 | -0.24(-8.16%) |
May 27, 2022 | 2.750 | 2.940 | 2.750 | 2.940 | 1,798 | -0.04(-1.34%) |
May 26, 2022 | 2.980 | 2.980 | 2.980 | 2.980 | 374 | -0.08(-2.61%) |
May 25, 2022 | 3.060 | 3.060 | 3.060 | 3.060 | 191 | -0.12(-3.77%) |
May 20, 2022 | 3.180 | 126 | -0.21(-6.17%) | |||
May 18, 2022 | 3.389 | 322 | +0.27(+8.62%) | |||
May 16, 2022 | 3.120 | 126 | +0.00(+0.00%) | |||
May 13, 2022 | 3.110 | 3.350 | 3.110 | 3.120 | 10,524 | +0.07(+2.30%) |
May 12, 2022 | 2.950 | 3.050 | 2.950 | 3.050 | 3,201 | -0.09(-2.87%) |
May 11, 2022 | 3.210 | 3.390 | 3.116 | 3.140 | 6,185 | -0.36(-10.29%) |
May 10, 2022 | 3.500 | 3.500 | 3.500 | 3.500 | 187 | +0.11(+3.24%) |
May 09, 2022 | 3.750 | 3.750 | 3.390 | 3.390 | 2,485 | -0.59(-14.82%) |
May 06, 2022 | 4.170 | 4.280 | 3.785 | 3.980 | 6,211 | -0.01(-0.25%) |
May 05, 2022 | 4.110 | 4.110 | 3.790 | 3.990 | 975 | -0.07(-1.72%) |
May 04, 2022 | 4.200 | 4.200 | 3.790 | 4.060 | 5,040 | +0.07(+1.75%) |
May 03, 2022 | 3.966 | 4.000 | 3.966 | 3.990 | 1,291 | +0.17(+4.35%) |
May 02, 2022 | 4.210 | 4.210 | 3.824 | 3.824 | 7,851 | +0.11(+3.07%) |
Apr 29, 2022 | 3.750 | 3.930 | 3.710 | 3.710 | 9,688 | -0.30(-7.48%) |
Apr 28, 2022 | 4.050 | 4.060 | 3.721 | 4.010 | 6,498 | -0.01(-0.25%) |
Apr 27, 2022 | 4.200 | 4.200 | 4.020 | 4.020 | 7,791 | -0.11(-2.66%) |
Apr 26, 2022 | 4.050 | 4.270 | 4.030 | 4.130 | 9,522 | -0.11(-2.48%) |
Apr 25, 2022 | 4.300 | 4.500 | 4.170 | 4.235 | 7,309 | -0.06(-1.51%) |
Apr 22, 2022 | 4.310 | 4.880 | 4.200 | 4.300 | 23,276 | +0.02(+0.46%) |
Apr 21, 2022 | 4.730 | 5.150 | 4.270 | 4.280 | 13,446 | -0.38(-8.15%) |
Apr 20, 2022 | 5.470 | 5.540 | 4.450 | 4.660 | 97,905 | -0.83(-15.12%) |
Apr 19, 2022 | 5.500 | 5.500 | 5.490 | 5.490 | 1,310 | +0.00(+0.00%) |
Apr 18, 2022 | 5.460 | 5.750 | 5.460 | 5.490 | 3,139 | +0.03(+0.55%) |
Apr 14, 2022 | 5.440 | 5.700 | 5.390 | 5.460 | 15,495 | +0.06(+1.11%) |
Apr 13, 2022 | 5.790 | 5.980 | 5.350 | 5.400 | 23,301 | -0.25(-4.42%) |
Apr 12, 2022 | 5.850 | 5.950 | 5.650 | 5.650 | 4,468 | -0.10(-1.74%) |
Apr 11, 2022 | 6.640 | 7.404 | 5.750 | 5.750 | 26,628 | -1.12(-16.30%) |
Apr 08, 2022 | 6.910 | 7.370 | 6.730 | 6.870 | 13,870 | +0.06(+0.88%) |
Apr 07, 2022 | 6.900 | 7.100 | 6.630 | 6.810 | 5,554 | +0.31(+4.77%) |
Apr 06, 2022 | 7.200 | 7.590 | 6.310 | 6.500 | 20,704 | -0.65(-9.09%) |
Apr 05, 2022 | 7.130 | 7.585 | 7.130 | 7.150 | 4,643 | +0.02(+0.28%) |
Apr 04, 2022 | 7.080 | 7.726 | 6.940 | 7.130 | 3,396 | -0.01(-0.14%) |
Apr 01, 2022 | 6.923 | 7.460 | 6.753 | 7.140 | 3,214 | +0.06(+0.85%) |
Mar 31, 2022 | 6.950 | 7.462 | 6.700 | 7.080 | 12,795 | +0.20(+2.91%) |
Mar 30, 2022 | 6.550 | 6.880 | 6.000 | 6.880 | 12,818 | +0.67(+10.79%) |
Mar 29, 2022 | 6.480 | 6.770 | 6.030 | 6.210 | 8,998 | -0.40(-6.05%) |
Mar 28, 2022 | 6.730 | 6.950 | 6.280 | 6.610 | 2,593 | -0.16(-2.36%) |
Mar 25, 2022 | 6.030 | 6.770 | 6.030 | 6.770 | 1,248 | +0.48(+7.63%) |
Mar 24, 2022 | 6.410 | 6.440 | 5.650 | 6.290 | 12,266 | -0.31(-4.70%) |
Mar 23, 2022 | 6.700 | 6.700 | 6.600 | 6.600 | 1,183 | +0.12(+1.85%) |
Mar 22, 2022 | 6.410 | 6.490 | 6.400 | 6.480 | 2,539 | +0.48(+8.00%) |
Mar 18, 2022 | 6.000 | 308 | -0.75(-11.11%) | |||
Mar 16, 2022 | 6.750 | 113 | -0.02(-0.30%) | |||
Mar 15, 2022 | 7.290 | 7.340 | 6.760 | 6.770 | 2,810 | -0.93(-12.09%) |
Mar 14, 2022 | 7.020 | 7.880 | 6.900 | 7.701 | 4,595 | +0.87(+12.67%) |
Mar 11, 2022 | 7.350 | 7.350 | 6.835 | 6.835 | 985 | -0.14(-1.94%) |
Mar 08, 2022 | 6.970 | 3 | +0.02(+0.29%) | |||
Mar 07, 2022 | 6.760 | 6.950 | 6.760 | 6.950 | 2,811 | +0.23(+3.42%) |
Mar 04, 2022 | 6.710 | 6.720 | 6.690 | 6.720 | 1,253 | -0.08(-1.18%) |
Mar 03, 2022 | 6.650 | 6.800 | 6.650 | 6.800 | 4,211 | -0.03(-0.37%) |
Mar 02, 2022 | 6.830 | 6.830 | 6.650 | 6.825 | 3,753 | -0.17(-2.50%) |