Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.250 | 3.255 | 3.060 | 3.110 | 2,469,436 | -0.04(-1.27%) |
May 27, 2022 | 3.080 | 3.255 | 3.080 | 3.150 | 1,296,239 | +0.06(+1.94%) |
May 26, 2022 | 2.950 | 3.200 | 2.890 | 3.090 | 1,373,044 | +0.16(+5.46%) |
May 25, 2022 | 2.760 | 2.950 | 2.750 | 2.930 | 1,287,520 | +0.17(+6.16%) |
May 24, 2022 | 2.960 | 2.980 | 2.730 | 2.760 | 2,071,860 | -0.28(-9.21%) |
May 23, 2022 | 2.800 | 3.140 | 2.680 | 3.040 | 2,245,716 | +0.29(+10.55%) |
May 20, 2022 | 3.000 | 3.040 | 2.650 | 2.750 | 2,544,538 | -0.22(-7.41%) |
May 19, 2022 | 3.100 | 3.120 | 2.950 | 2.970 | 1,352,442 | -0.15(-4.81%) |
May 18, 2022 | 3.220 | 3.325 | 3.020 | 3.120 | 1,822,492 | -0.24(-7.14%) |
May 17, 2022 | 3.320 | 3.420 | 3.180 | 3.360 | 1,574,789 | +0.14(+4.35%) |
May 16, 2022 | 3.510 | 3.535 | 3.190 | 3.220 | 2,349,371 | -0.33(-9.30%) |
May 13, 2022 | 3.165 | 3.592 | 3.140 | 3.550 | 4,521,530 | +0.47(+15.26%) |
May 12, 2022 | 2.400 | 3.110 | 2.240 | 3.080 | 8,282,457 | +0.80(+35.09%) |
May 11, 2022 | 2.560 | 2.780 | 2.235 | 2.280 | 5,976,820 | -0.11(-4.60%) |
May 10, 2022 | 2.610 | 2.960 | 2.200 | 2.390 | 9,132,764 | -1.43(-37.43%) |
May 09, 2022 | 3.840 | 3.950 | 3.777 | 3.820 | 1,393,004 | -0.13(-3.29%) |
May 06, 2022 | 3.950 | 4.015 | 3.790 | 3.950 | 1,432,488 | -0.05(-1.25%) |
May 05, 2022 | 4.240 | 4.260 | 3.920 | 4.000 | 1,198,716 | -0.30(-6.98%) |
May 04, 2022 | 4.140 | 4.330 | 4.042 | 4.300 | 1,612,320 | +0.17(+4.12%) |
May 03, 2022 | 4.070 | 4.200 | 4.010 | 4.130 | 1,386,521 | +0.03(+0.73%) |
May 02, 2022 | 4.100 | 4.250 | 3.990 | 4.100 | 2,313,345 | +0.00(+0.00%) |
Apr 29, 2022 | 4.180 | 4.290 | 3.990 | 4.100 | 2,869,392 | -0.13(-3.07%) |
Apr 28, 2022 | 4.400 | 4.470 | 4.080 | 4.230 | 1,728,426 | -0.09(-2.08%) |
Apr 27, 2022 | 4.600 | 4.600 | 4.174 | 4.320 | 3,454,737 | -0.40(-8.47%) |
Apr 26, 2022 | 5.130 | 5.140 | 4.710 | 4.720 | 1,223,853 | -0.52(-9.92%) |
Apr 25, 2022 | 5.070 | 5.275 | 5.000 | 5.240 | 1,015,719 | +0.11(+2.14%) |
Apr 22, 2022 | 5.500 | 5.520 | 5.120 | 5.130 | 955,381 | -0.38(-6.90%) |
Apr 21, 2022 | 5.860 | 6.040 | 5.455 | 5.510 | 1,200,638 | -0.28(-4.84%) |
Apr 20, 2022 | 5.600 | 5.940 | 5.600 | 5.790 | 1,764,716 | +0.24(+4.32%) |
Apr 19, 2022 | 5.380 | 5.610 | 5.370 | 5.550 | 935,393 | +0.22(+4.13%) |
Apr 18, 2022 | 5.380 | 5.430 | 5.220 | 5.330 | 918,712 | -0.11(-2.02%) |
Apr 14, 2022 | 5.320 | 5.610 | 5.270 | 5.440 | 1,413,855 | +0.14(+2.64%) |
Apr 13, 2022 | 5.200 | 5.350 | 5.110 | 5.300 | 876,975 | +0.12(+2.32%) |
Apr 12, 2022 | 5.330 | 5.480 | 5.150 | 5.180 | 840,229 | -0.09(-1.71%) |
Apr 11, 2022 | 5.330 | 5.600 | 5.240 | 5.270 | 890,866 | -0.12(-2.23%) |
Apr 08, 2022 | 5.600 | 5.740 | 5.310 | 5.390 | 1,441,213 | -0.21(-3.75%) |
Apr 07, 2022 | 5.950 | 6.010 | 5.520 | 5.600 | 1,243,151 | -0.34(-5.72%) |
Apr 06, 2022 | 6.270 | 6.310 | 5.910 | 5.940 | 1,138,966 | -0.39(-6.16%) |
Apr 05, 2022 | 6.780 | 6.780 | 6.320 | 6.330 | 987,786 | -0.49(-7.18%) |
Apr 04, 2022 | 6.600 | 6.845 | 6.587 | 6.820 | 650,130 | +0.21(+3.18%) |
Apr 01, 2022 | 6.800 | 6.870 | 6.480 | 6.610 | 823,960 | -0.12(-1.78%) |
Mar 31, 2022 | 6.820 | 6.870 | 6.672 | 6.730 | 737,370 | -0.11(-1.61%) |
Mar 30, 2022 | 7.200 | 7.280 | 6.840 | 6.840 | 530,914 | -0.39(-5.39%) |
Mar 29, 2022 | 7.060 | 7.286 | 7.020 | 7.230 | 1,135,516 | +0.28(+4.03%) |
Mar 28, 2022 | 7.220 | 7.220 | 6.895 | 6.950 | 582,646 | -0.21(-2.93%) |
Mar 25, 2022 | 7.140 | 7.330 | 7.060 | 7.160 | 672,781 | +0.02(+0.28%) |
Mar 24, 2022 | 7.090 | 7.340 | 6.980 | 7.140 | 679,561 | +0.10(+1.42%) |
Mar 23, 2022 | 7.120 | 7.240 | 6.940 | 7.040 | 727,618 | -0.18(-2.49%) |
Mar 22, 2022 | 7.250 | 7.420 | 7.100 | 7.220 | 627,001 | +0.12(+1.69%) |
Mar 21, 2022 | 7.520 | 7.600 | 7.040 | 7.100 | 556,944 | -0.44(-5.84%) |
Mar 18, 2022 | 7.280 | 7.540 | 7.110 | 7.540 | 1,043,343 | +0.23(+3.15%) |
Mar 17, 2022 | 7.260 | 7.540 | 7.260 | 7.310 | 733,282 | -0.11(-1.48%) |
Mar 16, 2022 | 7.150 | 7.530 | 7.150 | 7.420 | 723,176 | +0.31(+4.36%) |
Mar 15, 2022 | 7.170 | 7.320 | 7.020 | 7.110 | 792,688 | +0.00(+0.00%) |
Mar 14, 2022 | 7.320 | 7.320 | 6.960 | 7.110 | 800,470 | -0.11(-1.52%) |
Mar 11, 2022 | 7.560 | 7.620 | 7.180 | 7.220 | 427,356 | -0.28(-3.73%) |
Mar 10, 2022 | 7.550 | 7.740 | 7.350 | 7.500 | 805,022 | -0.20(-2.60%) |
Mar 09, 2022 | 7.480 | 7.910 | 7.480 | 7.700 | 912,158 | +0.42(+5.77%) |
Mar 08, 2022 | 6.840 | 7.510 | 6.740 | 7.280 | 1,094,162 | +0.47(+6.90%) |
Mar 07, 2022 | 7.220 | 7.305 | 6.735 | 6.810 | 1,075,304 | -0.40(-5.55%) |
Mar 04, 2022 | 7.500 | 7.670 | 7.170 | 7.210 | 890,596 | -0.46(-6.00%) |
Mar 03, 2022 | 7.880 | 7.900 | 7.450 | 7.670 | 1,072,948 | -0.14(-1.79%) |
Mar 02, 2022 | 7.860 | 7.895 | 7.530 | 7.810 | 1,414,687 | +0.00(+0.00%) |