Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.740 | 2.765 | 2.455 | 2.480 | 2,276,962 | -0.24(-8.82%) |
May 27, 2022 | 2.480 | 2.780 | 2.395 | 2.720 | 1,119,484 | +0.30(+12.40%) |
May 26, 2022 | 2.590 | 2.690 | 2.410 | 2.420 | 1,043,191 | -0.16(-6.20%) |
May 25, 2022 | 2.650 | 2.710 | 2.510 | 2.580 | 792,257 | -0.09(-3.37%) |
May 24, 2022 | 2.840 | 2.890 | 2.510 | 2.670 | 1,751,722 | -0.23(-7.93%) |
May 23, 2022 | 2.880 | 2.966 | 2.710 | 2.900 | 944,569 | +0.09(+3.20%) |
May 20, 2022 | 2.920 | 3.000 | 2.760 | 2.810 | 1,195,866 | -0.07(-2.43%) |
May 19, 2022 | 2.910 | 3.110 | 2.850 | 2.880 | 937,320 | -0.05(-1.71%) |
May 18, 2022 | 2.970 | 3.085 | 2.890 | 2.930 | 995,393 | -0.19(-6.09%) |
May 17, 2022 | 3.150 | 3.320 | 3.050 | 3.120 | 698,138 | +0.02(+0.65%) |
May 16, 2022 | 3.210 | 3.320 | 3.080 | 3.100 | 724,302 | -0.10(-3.13%) |
May 13, 2022 | 3.070 | 3.345 | 3.055 | 3.200 | 1,609,226 | +0.25(+8.47%) |
May 12, 2022 | 2.520 | 3.105 | 2.500 | 2.950 | 1,600,782 | +0.34(+13.03%) |
May 11, 2022 | 2.950 | 3.360 | 2.600 | 2.610 | 1,187,678 | -0.11(-4.04%) |
May 10, 2022 | 2.830 | 3.090 | 2.690 | 2.720 | 1,127,285 | -0.04(-1.45%) |
May 09, 2022 | 2.940 | 3.030 | 2.715 | 2.760 | 1,075,878 | -0.19(-6.44%) |
May 06, 2022 | 3.040 | 3.080 | 2.880 | 2.950 | 768,573 | -0.14(-4.53%) |
May 05, 2022 | 3.430 | 3.460 | 3.040 | 3.090 | 663,701 | -0.41(-11.71%) |
May 04, 2022 | 3.360 | 3.570 | 3.185 | 3.500 | 980,000 | +0.20(+6.06%) |
May 03, 2022 | 3.340 | 3.460 | 3.110 | 3.300 | 1,402,152 | -0.07(-2.08%) |
May 02, 2022 | 3.500 | 3.670 | 3.200 | 3.370 | 947,861 | -0.10(-2.88%) |
Apr 29, 2022 | 3.790 | 3.850 | 3.450 | 3.470 | 760,908 | -0.31(-8.20%) |
Apr 28, 2022 | 3.930 | 3.950 | 3.620 | 3.780 | 515,441 | -0.11(-2.83%) |
Apr 27, 2022 | 3.990 | 4.090 | 3.880 | 3.890 | 419,922 | -0.11(-2.75%) |
Apr 26, 2022 | 4.270 | 4.330 | 3.880 | 4.000 | 564,131 | -0.33(-7.62%) |
Apr 25, 2022 | 4.030 | 4.350 | 4.000 | 4.330 | 410,629 | +0.22(+5.35%) |
Apr 22, 2022 | 4.070 | 4.290 | 4.020 | 4.110 | 596,751 | +0.00(+0.00%) |
Apr 21, 2022 | 4.330 | 4.355 | 3.900 | 4.110 | 1,340,694 | -0.20(-4.64%) |
Apr 20, 2022 | 4.710 | 4.710 | 4.290 | 4.310 | 1,119,485 | -0.39(-8.30%) |
Apr 19, 2022 | 4.690 | 4.780 | 4.510 | 4.700 | 479,251 | +0.01(+0.21%) |
Apr 18, 2022 | 5.410 | 5.415 | 4.645 | 4.690 | 832,007 | -0.45(-8.75%) |
Apr 14, 2022 | 5.580 | 5.580 | 5.070 | 5.140 | 490,446 | -0.39(-7.05%) |
Apr 13, 2022 | 5.270 | 5.545 | 5.180 | 5.530 | 278,930 | +0.23(+4.34%) |
Apr 12, 2022 | 5.490 | 5.660 | 5.255 | 5.300 | 396,686 | -0.11(-2.03%) |
Apr 11, 2022 | 5.730 | 5.730 | 5.310 | 5.410 | 580,483 | -0.33(-5.75%) |
Apr 08, 2022 | 5.890 | 6.030 | 5.600 | 5.740 | 743,597 | -0.18(-3.04%) |
Apr 07, 2022 | 6.030 | 6.110 | 5.790 | 5.920 | 537,841 | -0.12(-1.99%) |
Apr 06, 2022 | 6.020 | 6.180 | 5.900 | 6.040 | 482,109 | -0.05(-0.82%) |
Apr 05, 2022 | 6.140 | 6.410 | 6.040 | 6.090 | 432,018 | -0.19(-3.03%) |
Apr 04, 2022 | 6.030 | 6.350 | 5.980 | 6.280 | 729,600 | +0.24(+3.97%) |
Apr 01, 2022 | 6.090 | 6.250 | 5.940 | 6.040 | 421,850 | +0.03(+0.50%) |
Mar 31, 2022 | 6.060 | 6.130 | 5.895 | 6.010 | 371,796 | -0.05(-0.83%) |
Mar 30, 2022 | 6.350 | 6.410 | 5.980 | 6.060 | 351,969 | -0.29(-4.57%) |
Mar 29, 2022 | 6.090 | 6.430 | 6.090 | 6.350 | 514,446 | +0.33(+5.48%) |
Mar 28, 2022 | 6.180 | 6.271 | 5.770 | 6.020 | 419,541 | -0.18(-2.90%) |
Mar 25, 2022 | 6.120 | 6.250 | 6.010 | 6.200 | 354,274 | +0.04(+0.65%) |
Mar 24, 2022 | 6.000 | 6.180 | 5.890 | 6.160 | 262,348 | +0.16(+2.67%) |
Mar 23, 2022 | 6.150 | 6.280 | 5.980 | 6.000 | 500,766 | -0.21(-3.38%) |
Mar 22, 2022 | 6.190 | 6.320 | 6.050 | 6.210 | 392,337 | +0.14(+2.31%) |
Mar 21, 2022 | 6.540 | 6.560 | 6.040 | 6.070 | 439,566 | -0.48(-7.33%) |
Mar 18, 2022 | 6.370 | 6.790 | 6.220 | 6.550 | 825,491 | +0.17(+2.66%) |
Mar 17, 2022 | 6.060 | 6.410 | 5.940 | 6.380 | 480,110 | +0.30(+4.93%) |
Mar 16, 2022 | 5.900 | 6.090 | 5.680 | 6.080 | 473,050 | +0.27(+4.65%) |
Mar 15, 2022 | 5.600 | 5.850 | 5.470 | 5.810 | 574,275 | +0.22(+3.94%) |
Mar 14, 2022 | 6.190 | 6.190 | 5.520 | 5.590 | 841,666 | -0.51(-8.36%) |
Mar 11, 2022 | 6.530 | 6.530 | 6.070 | 6.100 | 469,865 | -0.37(-5.72%) |
Mar 10, 2022 | 6.850 | 7.120 | 6.460 | 6.470 | 470,208 | -0.50(-7.17%) |
Mar 09, 2022 | 6.300 | 7.000 | 6.260 | 6.970 | 819,469 | +0.85(+13.89%) |
Mar 08, 2022 | 6.260 | 6.540 | 5.950 | 6.120 | 868,704 | -0.12(-1.92%) |
Mar 07, 2022 | 6.390 | 6.560 | 6.210 | 6.240 | 457,694 | -0.15(-2.35%) |
Mar 04, 2022 | 6.310 | 6.720 | 6.280 | 6.390 | 534,769 | -0.07(-1.08%) |
Mar 03, 2022 | 6.890 | 6.890 | 6.385 | 6.460 | 453,939 | -0.37(-5.42%) |
Mar 02, 2022 | 6.630 | 7.087 | 6.000 | 6.830 | 845,385 | -0.27(-3.80%) |