Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.225 | 3.230 | 2.935 | 3.080 | 28,688,316 | -0.13(-4.05%) |
May 27, 2022 | 3.000 | 3.225 | 2.960 | 3.210 | 20,886,444 | +0.25(+8.45%) |
May 26, 2022 | 2.850 | 2.985 | 2.820 | 2.960 | 25,901,132 | +0.08(+2.78%) |
May 25, 2022 | 2.560 | 2.880 | 2.560 | 2.880 | 22,676,438 | +0.30(+11.63%) |
May 24, 2022 | 2.600 | 2.740 | 2.510 | 2.580 | 14,922,955 | -0.10(-3.73%) |
May 23, 2022 | 2.660 | 2.720 | 2.490 | 2.680 | 13,926,653 | +0.07(+2.68%) |
May 20, 2022 | 2.630 | 2.680 | 2.370 | 2.610 | 25,078,972 | +0.09(+3.57%) |
May 19, 2022 | 2.470 | 2.660 | 2.381 | 2.520 | 26,343,380 | +0.09(+3.70%) |
May 18, 2022 | 2.590 | 2.720 | 2.430 | 2.430 | 29,781,080 | -0.31(-11.31%) |
May 17, 2022 | 2.550 | 2.840 | 2.420 | 2.740 | 35,926,928 | +0.31(+12.76%) |
May 16, 2022 | 2.650 | 2.720 | 2.420 | 2.430 | 21,889,128 | -0.23(-8.65%) |
May 13, 2022 | 2.510 | 2.760 | 2.450 | 2.660 | 33,743,220 | +0.28(+11.76%) |
May 12, 2022 | 2.140 | 2.490 | 2.090 | 2.380 | 26,678,892 | +0.18(+8.18%) |
May 11, 2022 | 2.360 | 2.650 | 2.180 | 2.200 | 29,243,050 | -0.21(-8.71%) |
May 10, 2022 | 2.550 | 2.670 | 2.190 | 2.410 | 29,785,152 | +0.03(+1.26%) |
May 09, 2022 | 2.640 | 2.800 | 2.320 | 2.380 | 29,642,720 | -0.33(-12.18%) |
May 06, 2022 | 2.950 | 2.950 | 2.650 | 2.710 | 22,261,106 | -0.22(-7.51%) |
May 05, 2022 | 3.190 | 3.275 | 2.900 | 2.930 | 19,079,276 | -0.36(-10.94%) |
May 04, 2022 | 3.230 | 3.390 | 3.050 | 3.290 | 23,039,610 | +0.07(+2.17%) |
May 03, 2022 | 3.140 | 3.230 | 3.055 | 3.220 | 14,154,674 | +0.09(+2.88%) |
May 02, 2022 | 2.900 | 3.150 | 2.792 | 3.130 | 22,752,436 | +0.23(+7.93%) |
Apr 29, 2022 | 3.120 | 3.225 | 2.890 | 2.900 | 18,068,314 | -0.22(-7.05%) |
Apr 28, 2022 | 3.460 | 3.480 | 3.000 | 3.120 | 23,377,992 | -0.31(-9.04%) |
Apr 27, 2022 | 3.740 | 3.830 | 3.420 | 3.430 | 13,745,998 | -0.26(-7.05%) |
Apr 26, 2022 | 3.830 | 3.890 | 3.610 | 3.690 | 14,706,747 | -0.19(-4.90%) |
Apr 25, 2022 | 3.310 | 3.920 | 3.310 | 3.880 | 23,476,756 | +0.48(+14.12%) |
Apr 22, 2022 | 3.480 | 3.660 | 3.385 | 3.400 | 19,599,724 | -0.05(-1.45%) |
Apr 21, 2022 | 3.800 | 3.900 | 3.350 | 3.450 | 18,388,184 | -0.19(-5.22%) |
Apr 20, 2022 | 3.800 | 3.810 | 3.610 | 3.640 | 15,701,628 | -0.18(-4.71%) |
Apr 19, 2022 | 3.600 | 3.970 | 3.590 | 3.820 | 13,859,875 | +0.19(+5.23%) |
Apr 18, 2022 | 3.750 | 3.830 | 3.505 | 3.630 | 14,436,061 | -0.21(-5.47%) |
Apr 14, 2022 | 3.830 | 3.985 | 3.730 | 3.840 | 20,599,512 | +0.01(+0.26%) |
Apr 13, 2022 | 3.420 | 3.880 | 3.420 | 3.830 | 21,011,348 | +0.38(+11.01%) |
Apr 12, 2022 | 3.420 | 3.620 | 3.370 | 3.450 | 16,219,999 | +0.10(+2.99%) |
Apr 11, 2022 | 3.450 | 3.545 | 3.245 | 3.350 | 16,095,955 | -0.18(-5.10%) |
Apr 08, 2022 | 3.400 | 3.580 | 3.315 | 3.530 | 21,620,476 | +0.12(+3.52%) |
Apr 07, 2022 | 3.500 | 3.560 | 3.250 | 3.410 | 21,487,498 | -0.12(-3.40%) |
Apr 06, 2022 | 3.520 | 3.600 | 3.340 | 3.530 | 22,097,576 | -0.08(-2.22%) |
Apr 05, 2022 | 4.040 | 4.090 | 3.520 | 3.610 | 35,482,260 | -0.52(-12.59%) |
Apr 04, 2022 | 4.230 | 4.410 | 4.065 | 4.130 | 22,754,722 | -0.07(-1.67%) |
Apr 01, 2022 | 4.090 | 4.350 | 3.950 | 4.200 | 23,373,860 | +0.17(+4.22%) |
Mar 31, 2022 | 4.230 | 4.270 | 4.020 | 4.030 | 32,011,094 | -0.19(-4.50%) |
Mar 30, 2022 | 4.520 | 4.650 | 4.170 | 4.220 | 34,352,484 | -0.37(-8.06%) |
Mar 29, 2022 | 4.130 | 4.630 | 4.120 | 4.590 | 62,169,448 | +0.85(+22.73%) |
Mar 28, 2022 | 3.700 | 3.886 | 3.595 | 3.740 | 27,475,196 | +0.08(+2.19%) |
Mar 25, 2022 | 3.680 | 3.680 | 3.440 | 3.660 | 26,428,792 | -0.06(-1.61%) |
Mar 24, 2022 | 3.560 | 3.800 | 3.420 | 3.720 | 25,953,196 | +0.20(+5.68%) |
Mar 23, 2022 | 3.170 | 3.570 | 3.110 | 3.520 | 37,221,224 | +0.33(+10.34%) |
Mar 22, 2022 | 2.970 | 3.345 | 2.920 | 3.190 | 23,636,206 | +0.22(+7.41%) |
Mar 21, 2022 | 3.050 | 3.099 | 2.840 | 2.970 | 12,441,520 | -0.08(-2.62%) |
Mar 18, 2022 | 3.040 | 3.160 | 2.920 | 3.050 | 38,312,824 | +0.08(+2.69%) |
Mar 17, 2022 | 2.920 | 3.000 | 2.800 | 2.970 | 14,908,352 | -0.02(-0.67%) |
Mar 16, 2022 | 2.980 | 3.080 | 2.720 | 2.990 | 32,700,938 | +0.08(+2.75%) |
Mar 15, 2022 | 2.820 | 3.160 | 2.620 | 2.910 | 19,232,254 | +0.08(+2.83%) |
Mar 14, 2022 | 3.050 | 3.090 | 2.790 | 2.830 | 13,461,770 | -0.22(-7.21%) |
Mar 11, 2022 | 3.310 | 3.460 | 3.040 | 3.050 | 9,619,001 | -0.32(-9.50%) |
Mar 10, 2022 | 3.360 | 3.435 | 3.140 | 3.370 | 9,415,802 | -0.10(-2.88%) |
Mar 09, 2022 | 3.620 | 3.630 | 3.320 | 3.470 | 11,185,565 | -0.01(-0.29%) |
Mar 08, 2022 | 3.430 | 3.620 | 3.250 | 3.480 | 12,664,009 | +0.03(+0.87%) |
Mar 07, 2022 | 3.500 | 3.560 | 3.340 | 3.450 | 17,014,018 | +0.02(+0.58%) |
Mar 04, 2022 | 3.810 | 3.855 | 3.390 | 3.430 | 13,231,332 | -0.43(-11.14%) |
Mar 03, 2022 | 4.260 | 4.280 | 3.810 | 3.860 | 12,737,588 | -0.39(-9.18%) |
Mar 02, 2022 | 4.430 | 4.440 | 4.125 | 4.250 | 5,872,209 | -0.04(-0.93%) |