Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.580 | 2.580 | 2.500 | 2.550 | 9,148 | +0.03(+1.19%) |
May 27, 2022 | 2.560 | 2.560 | 2.378 | 2.520 | 38,423 | +0.00(+0.00%) |
May 26, 2022 | 2.320 | 2.550 | 2.320 | 2.520 | 31,478 | +0.23(+10.04%) |
May 25, 2022 | 2.250 | 2.320 | 2.200 | 2.290 | 9,891 | +0.07(+3.15%) |
May 24, 2022 | 2.350 | 2.370 | 2.200 | 2.220 | 9,586 | -0.13(-5.53%) |
May 23, 2022 | 2.460 | 2.560 | 2.300 | 2.350 | 14,876 | -0.06(-2.49%) |
May 20, 2022 | 2.270 | 2.800 | 2.243 | 2.410 | 37,656 | +0.16(+7.11%) |
May 19, 2022 | 2.190 | 2.250 | 2.180 | 2.250 | 9,837 | +0.08(+3.69%) |
May 18, 2022 | 1.810 | 2.270 | 1.810 | 2.170 | 30,083 | +0.28(+14.81%) |
May 17, 2022 | 1.680 | 1.930 | 1.500 | 1.890 | 61,945 | +0.21(+12.50%) |
May 16, 2022 | 1.717 | 1.720 | 1.620 | 1.680 | 41,108 | -0.13(-7.18%) |
May 13, 2022 | 1.970 | 2.150 | 1.688 | 1.810 | 54,559 | -0.14(-7.18%) |
May 12, 2022 | 1.790 | 1.990 | 1.790 | 1.950 | 81,593 | +0.16(+8.94%) |
May 11, 2022 | 2.280 | 2.460 | 1.690 | 1.790 | 99,322 | -0.51(-22.17%) |
May 10, 2022 | 2.100 | 2.535 | 2.100 | 2.300 | 38,507 | +0.24(+11.65%) |
May 09, 2022 | 2.655 | 2.655 | 2.000 | 2.060 | 169,632 | -0.60(-22.56%) |
May 06, 2022 | 2.660 | 2.790 | 2.650 | 2.660 | 18,505 | -0.07(-2.56%) |
May 05, 2022 | 2.730 | 2.769 | 2.670 | 2.730 | 7,815 | +0.00(+0.00%) |
May 04, 2022 | 2.650 | 2.735 | 2.555 | 2.730 | 14,512 | +0.13(+5.00%) |
May 03, 2022 | 2.530 | 2.700 | 2.530 | 2.600 | 13,871 | -0.08(-2.98%) |
May 02, 2022 | 2.767 | 2.790 | 2.620 | 2.680 | 11,951 | -0.09(-3.25%) |
Apr 29, 2022 | 2.770 | 2.827 | 2.670 | 2.770 | 17,741 | -0.06(-2.12%) |
Apr 28, 2022 | 2.710 | 3.240 | 2.703 | 2.830 | 10,348 | +0.15(+5.60%) |
Apr 27, 2022 | 2.700 | 2.740 | 2.596 | 2.680 | 22,961 | -0.05(-1.95%) |
Apr 26, 2022 | 2.800 | 2.960 | 2.640 | 2.733 | 17,917 | -0.08(-2.73%) |
Apr 25, 2022 | 2.610 | 2.828 | 2.590 | 2.810 | 55,558 | +0.17(+6.44%) |
Apr 22, 2022 | 2.850 | 2.850 | 2.530 | 2.640 | 72,308 | -0.31(-10.62%) |
Apr 21, 2022 | 3.340 | 3.340 | 2.910 | 2.954 | 62,919 | -0.11(-3.47%) |
Apr 20, 2022 | 3.220 | 3.220 | 2.830 | 3.060 | 24,603 | -0.07(-2.24%) |
Apr 19, 2022 | 3.220 | 3.400 | 3.130 | 3.130 | 26,806 | +0.26(+9.06%) |
Apr 18, 2022 | 3.010 | 3.060 | 2.810 | 2.870 | 83,590 | -0.32(-9.95%) |
Apr 14, 2022 | 3.200 | 3.410 | 3.162 | 3.187 | 8,412 | -0.29(-8.41%) |
Apr 13, 2022 | 3.230 | 3.720 | 3.110 | 3.480 | 77,946 | +0.32(+10.13%) |
Apr 12, 2022 | 3.350 | 3.370 | 3.160 | 3.160 | 7,812 | +0.01(+0.32%) |
Apr 11, 2022 | 3.210 | 3.330 | 3.050 | 3.150 | 41,060 | -0.23(-6.80%) |
Apr 08, 2022 | 4.000 | 4.010 | 3.190 | 3.380 | 38,847 | -0.17(-4.79%) |
Apr 07, 2022 | 3.240 | 3.600 | 3.220 | 3.550 | 44,395 | +0.41(+13.06%) |
Apr 06, 2022 | 3.010 | 3.180 | 2.980 | 3.140 | 18,267 | +0.10(+3.29%) |
Apr 05, 2022 | 3.040 | 3.070 | 3.040 | 3.040 | 24,908 | -0.03(-0.98%) |
Apr 04, 2022 | 3.100 | 3.100 | 3.006 | 3.070 | 12,065 | -0.03(-0.97%) |
Apr 01, 2022 | 3.000 | 3.120 | 3.000 | 3.100 | 26,847 | +0.09(+2.99%) |
Mar 31, 2022 | 3.070 | 3.070 | 3.000 | 3.010 | 20,704 | -0.10(-3.22%) |
Mar 30, 2022 | 3.100 | 3.240 | 3.010 | 3.110 | 15,422 | +0.06(+1.97%) |
Mar 29, 2022 | 3.220 | 3.220 | 3.000 | 3.050 | 34,780 | -0.17(-5.28%) |
Mar 28, 2022 | 3.220 | 3.220 | 3.200 | 3.220 | 4,706 | +0.00(+0.00%) |
Mar 25, 2022 | 3.140 | 3.280 | 3.140 | 3.220 | 9,594 | -0.06(-1.83%) |
Mar 24, 2022 | 3.250 | 3.280 | 3.250 | 3.280 | 12,684 | +0.03(+0.92%) |
Mar 23, 2022 | 3.270 | 3.270 | 3.175 | 3.250 | 11,645 | -0.02(-0.61%) |
Mar 22, 2022 | 3.240 | 3.310 | 3.180 | 3.270 | 16,386 | +0.03(+0.93%) |
Mar 21, 2022 | 3.260 | 3.270 | 3.100 | 3.240 | 21,912 | -0.03(-0.92%) |
Mar 18, 2022 | 3.320 | 3.320 | 3.210 | 3.270 | 23,591 | +0.00(+0.00%) |
Mar 17, 2022 | 3.260 | 3.300 | 3.210 | 3.270 | 17,853 | +0.00(+0.00%) |
Mar 16, 2022 | 3.460 | 3.460 | 3.000 | 3.270 | 314,710 | -0.19(-5.49%) |
Mar 15, 2022 | 3.520 | 3.570 | 3.400 | 3.460 | 7,394 | -0.06(-1.70%) |
Mar 14, 2022 | 3.690 | 3.690 | 3.462 | 3.520 | 6,836 | -0.04(-1.12%) |
Mar 11, 2022 | 3.840 | 3.911 | 3.500 | 3.560 | 29,148 | -0.37(-9.41%) |
Mar 10, 2022 | 3.930 | 3.930 | 3.930 | 3.930 | 475 | -0.05(-1.38%) |
Mar 09, 2022 | 3.800 | 4.000 | 3.570 | 3.985 | 9,711 | +0.17(+4.59%) |
Mar 08, 2022 | 3.540 | 3.979 | 3.470 | 3.810 | 7,250 | +0.31(+8.86%) |
Mar 07, 2022 | 3.470 | 3.660 | 3.410 | 3.500 | 21,235 | +0.13(+3.86%) |
Mar 04, 2022 | 3.840 | 3.840 | 3.360 | 3.370 | 15,463 | -0.50(-12.92%) |
Mar 03, 2022 | 3.950 | 3.970 | 3.690 | 3.870 | 4,625 | -0.14(-3.49%) |
Mar 02, 2022 | 4.170 | 4.270 | 3.985 | 4.010 | 22,216 | -0.08(-1.96%) |