Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.570 | 2.900 | 2.470 | 2.660 | 92,485,208 | +0.25(+10.37%) |
May 27, 2022 | 2.440 | 2.530 | 2.260 | 2.410 | 55,179,756 | +0.09(+3.88%) |
May 26, 2022 | 2.500 | 2.550 | 2.310 | 2.320 | 46,029,312 | -0.10(-4.13%) |
May 25, 2022 | 2.580 | 2.600 | 2.320 | 2.420 | 48,725,504 | -0.13(-5.10%) |
May 24, 2022 | 2.830 | 2.830 | 2.550 | 2.550 | 25,670,076 | -0.34(-11.76%) |
May 23, 2022 | 3.130 | 3.190 | 2.880 | 2.890 | 23,061,164 | -0.32(-9.97%) |
May 20, 2022 | 3.290 | 3.380 | 2.920 | 3.210 | 42,967,528 | +0.07(+2.23%) |
May 19, 2022 | 2.630 | 3.680 | 2.555 | 3.140 | 110,326,144 | +0.61(+24.11%) |
May 18, 2022 | 2.700 | 2.745 | 2.460 | 2.530 | 19,882,280 | -0.20(-7.33%) |
May 17, 2022 | 2.610 | 2.770 | 2.610 | 2.730 | 15,631,491 | +0.15(+6.02%) |
May 16, 2022 | 2.780 | 2.910 | 2.525 | 2.575 | 18,826,956 | -0.24(-8.69%) |
May 13, 2022 | 2.820 | 2.930 | 2.790 | 2.820 | 18,082,128 | +0.12(+4.44%) |
May 12, 2022 | 2.400 | 2.870 | 2.310 | 2.700 | 37,274,776 | +0.19(+7.57%) |
May 11, 2022 | 2.670 | 2.670 | 2.490 | 2.510 | 32,471,354 | -0.24(-8.73%) |
May 10, 2022 | 2.870 | 2.960 | 2.705 | 2.750 | 20,691,348 | -0.05(-1.79%) |
May 09, 2022 | 2.910 | 2.910 | 2.700 | 2.800 | 17,665,900 | -0.21(-6.98%) |
May 06, 2022 | 2.960 | 3.015 | 2.850 | 3.010 | 16,445,690 | -0.02(-0.66%) |
May 05, 2022 | 3.120 | 3.130 | 2.950 | 3.030 | 11,582,560 | -0.15(-4.72%) |
May 04, 2022 | 3.100 | 3.190 | 2.930 | 3.180 | 17,476,480 | +0.03(+0.95%) |
May 03, 2022 | 3.090 | 3.200 | 3.090 | 3.150 | 11,246,563 | +0.04(+1.29%) |
May 02, 2022 | 2.970 | 3.130 | 2.860 | 3.110 | 14,729,096 | +0.16(+5.42%) |
Apr 29, 2022 | 2.960 | 3.100 | 2.890 | 2.950 | 14,406,494 | +0.09(+3.15%) |
Apr 28, 2022 | 2.820 | 2.940 | 2.630 | 2.860 | 13,795,446 | +0.15(+5.54%) |
Apr 27, 2022 | 2.710 | 2.890 | 2.680 | 2.710 | 10,746,405 | +0.00(+0.00%) |
Apr 26, 2022 | 2.830 | 2.850 | 2.680 | 2.710 | 10,716,455 | -0.15(-5.24%) |
Apr 25, 2022 | 2.790 | 2.860 | 2.720 | 2.860 | 12,052,324 | +0.01(+0.35%) |
Apr 22, 2022 | 2.920 | 2.930 | 2.810 | 2.850 | 15,211,097 | -0.01(-0.35%) |
Apr 21, 2022 | 3.070 | 3.100 | 2.840 | 2.860 | 18,754,532 | -0.15(-4.98%) |
Apr 20, 2022 | 3.270 | 3.280 | 3.000 | 3.010 | 12,204,175 | -0.28(-8.51%) |
Apr 19, 2022 | 3.040 | 3.350 | 3.000 | 3.290 | 15,616,718 | +0.24(+7.87%) |
Apr 18, 2022 | 3.220 | 3.230 | 3.020 | 3.050 | 15,794,473 | -0.15(-4.69%) |
Apr 14, 2022 | 3.410 | 3.440 | 3.170 | 3.200 | 17,179,324 | -0.28(-8.05%) |
Apr 13, 2022 | 3.420 | 3.510 | 3.360 | 3.480 | 13,063,201 | +0.08(+2.35%) |
Apr 12, 2022 | 3.590 | 3.620 | 3.380 | 3.400 | 13,261,661 | -0.12(-3.41%) |
Apr 11, 2022 | 3.510 | 3.685 | 3.410 | 3.520 | 14,700,371 | -0.09(-2.49%) |
Apr 08, 2022 | 3.510 | 3.820 | 3.350 | 3.610 | 18,061,396 | +0.13(+3.74%) |
Apr 07, 2022 | 3.600 | 3.655 | 3.351 | 3.480 | 13,251,638 | -0.11(-3.06%) |
Apr 06, 2022 | 3.600 | 3.780 | 3.550 | 3.590 | 11,915,687 | -0.10(-2.84%) |
Apr 05, 2022 | 3.850 | 3.900 | 3.520 | 3.695 | 15,306,035 | -0.23(-5.74%) |
Apr 04, 2022 | 3.560 | 3.920 | 3.550 | 3.920 | 11,892,392 | +0.45(+12.97%) |
Apr 01, 2022 | 3.570 | 3.705 | 3.440 | 3.470 | 15,933,811 | -0.03(-0.86%) |
Mar 31, 2022 | 3.580 | 3.590 | 3.390 | 3.500 | 16,978,508 | -0.05(-1.41%) |
Mar 30, 2022 | 3.880 | 3.920 | 3.520 | 3.550 | 13,015,741 | -0.36(-9.21%) |
Mar 29, 2022 | 3.580 | 3.950 | 3.570 | 3.910 | 25,043,276 | +0.47(+13.66%) |
Mar 28, 2022 | 3.410 | 3.520 | 3.340 | 3.440 | 15,364,256 | +0.14(+4.24%) |
Mar 25, 2022 | 3.620 | 3.655 | 3.285 | 3.300 | 15,623,048 | -0.33(-9.09%) |
Mar 24, 2022 | 3.790 | 3.800 | 3.530 | 3.630 | 15,190,591 | -0.08(-2.16%) |
Mar 23, 2022 | 3.760 | 3.790 | 3.580 | 3.710 | 9,559,985 | -0.04(-1.07%) |
Mar 22, 2022 | 4.020 | 4.020 | 3.700 | 3.750 | 13,183,385 | -0.12(-3.10%) |
Mar 21, 2022 | 4.020 | 4.080 | 3.780 | 3.870 | 12,826,809 | -0.23(-5.61%) |
Mar 18, 2022 | 3.740 | 4.130 | 3.640 | 4.100 | 24,107,846 | +0.32(+8.47%) |
Mar 17, 2022 | 3.480 | 3.800 | 3.435 | 3.780 | 15,327,950 | +0.25(+7.08%) |
Mar 16, 2022 | 3.170 | 3.720 | 3.160 | 3.530 | 35,761,996 | +0.50(+16.50%) |
Mar 15, 2022 | 3.030 | 3.340 | 2.950 | 3.030 | 29,505,180 | +0.01(+0.33%) |
Mar 14, 2022 | 3.060 | 3.280 | 2.970 | 3.020 | 24,167,478 | -0.12(-3.82%) |
Mar 11, 2022 | 3.270 | 3.270 | 2.995 | 3.140 | 19,410,690 | -0.15(-4.56%) |
Mar 10, 2022 | 3.160 | 3.400 | 2.980 | 3.290 | 21,728,776 | +0.15(+4.78%) |
Mar 09, 2022 | 3.350 | 3.360 | 3.060 | 3.140 | 27,898,420 | -0.10(-3.09%) |
Mar 08, 2022 | 3.340 | 3.415 | 3.110 | 3.240 | 28,082,870 | -0.12(-3.57%) |
Mar 07, 2022 | 3.310 | 3.630 | 3.300 | 3.360 | 27,690,390 | +0.00(+0.00%) |
Mar 04, 2022 | 3.590 | 4.180 | 3.265 | 3.360 | 85,870,744 | +0.08(+2.44%) |
Mar 03, 2022 | 4.840 | 4.840 | 3.090 | 3.280 | 115,871,304 | -1.95(-37.28%) |
Mar 02, 2022 | 5.450 | 5.530 | 5.080 | 5.230 | 17,888,800 | -0.29(-5.25%) |