Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.340 | 3.400 | 3.100 | 3.190 | 542,030 | -0.11(-3.33%) |
May 27, 2022 | 3.230 | 3.510 | 3.120 | 3.300 | 238,402 | +0.01(+0.30%) |
May 26, 2022 | 2.990 | 3.310 | 2.860 | 3.290 | 235,020 | +0.36(+12.29%) |
May 25, 2022 | 2.810 | 2.950 | 2.780 | 2.930 | 135,627 | +0.06(+2.09%) |
May 24, 2022 | 2.870 | 2.945 | 2.745 | 2.870 | 245,543 | -0.10(-3.37%) |
May 23, 2022 | 2.920 | 3.066 | 2.910 | 2.970 | 256,563 | -0.04(-1.33%) |
May 20, 2022 | 3.240 | 3.350 | 2.760 | 3.010 | 381,013 | -0.18(-5.64%) |
May 19, 2022 | 3.240 | 3.337 | 3.140 | 3.190 | 302,519 | -0.03(-0.93%) |
May 18, 2022 | 3.230 | 3.380 | 3.050 | 3.220 | 355,131 | -0.10(-3.01%) |
May 17, 2022 | 3.420 | 3.640 | 3.230 | 3.320 | 274,685 | +0.02(+0.61%) |
May 16, 2022 | 3.390 | 3.719 | 3.210 | 3.300 | 330,256 | -0.07(-2.08%) |
May 13, 2022 | 3.260 | 3.540 | 3.210 | 3.370 | 707,699 | +0.26(+8.36%) |
May 12, 2022 | 2.540 | 3.190 | 2.540 | 3.110 | 594,044 | +0.46(+17.36%) |
May 11, 2022 | 2.970 | 2.970 | 2.600 | 2.650 | 452,654 | -0.29(-9.86%) |
May 10, 2022 | 3.110 | 3.250 | 2.860 | 2.940 | 412,174 | -0.06(-2.00%) |
May 09, 2022 | 3.200 | 3.260 | 2.950 | 3.000 | 674,677 | -0.29(-8.81%) |
May 06, 2022 | 3.300 | 3.550 | 3.200 | 3.290 | 333,558 | -0.15(-4.36%) |
May 05, 2022 | 3.890 | 4.090 | 3.355 | 3.440 | 511,854 | -0.56(-14.00%) |
May 04, 2022 | 3.940 | 4.060 | 3.620 | 4.000 | 537,952 | -0.03(-0.74%) |
May 03, 2022 | 4.290 | 4.410 | 3.970 | 4.030 | 479,000 | -0.08(-1.95%) |
May 02, 2022 | 3.780 | 4.190 | 3.720 | 4.110 | 483,013 | +0.32(+8.44%) |
Apr 29, 2022 | 3.440 | 4.200 | 3.435 | 3.790 | 808,791 | +0.23(+6.46%) |
Apr 28, 2022 | 3.350 | 3.660 | 3.150 | 3.560 | 721,072 | +0.23(+6.91%) |
Apr 27, 2022 | 3.660 | 3.729 | 3.250 | 3.330 | 838,962 | -0.12(-3.48%) |
Apr 26, 2022 | 3.920 | 4.100 | 3.390 | 3.450 | 1,451,922 | -0.53(-13.32%) |
Apr 25, 2022 | 4.500 | 4.690 | 3.840 | 3.980 | 1,566,932 | -0.53(-11.75%) |
Apr 22, 2022 | 5.000 | 5.188 | 4.500 | 4.510 | 546,190 | -0.43(-8.70%) |
Apr 21, 2022 | 5.450 | 5.600 | 4.750 | 4.940 | 980,088 | -0.43(-8.01%) |
Apr 20, 2022 | 5.760 | 6.130 | 5.250 | 5.370 | 937,593 | -0.46(-7.89%) |
Apr 19, 2022 | 5.910 | 6.240 | 5.660 | 5.830 | 887,847 | -0.15(-2.51%) |
Apr 18, 2022 | 5.700 | 6.060 | 5.500 | 5.980 | 539,762 | +0.30(+5.28%) |
Apr 14, 2022 | 6.010 | 6.180 | 5.650 | 5.680 | 618,300 | -0.22(-3.73%) |
Apr 13, 2022 | 5.390 | 6.070 | 5.180 | 5.900 | 1,572,141 | +0.39(+7.08%) |
Apr 12, 2022 | 6.770 | 6.800 | 5.320 | 5.510 | 3,828,212 | -2.37(-30.08%) |
Apr 11, 2022 | 7.790 | 8.130 | 7.700 | 7.880 | 355,834 | +0.00(+0.00%) |
Apr 08, 2022 | 8.040 | 8.080 | 7.790 | 7.880 | 183,859 | -0.21(-2.60%) |
Apr 07, 2022 | 7.900 | 8.150 | 7.710 | 8.090 | 156,214 | +0.17(+2.15%) |
Apr 06, 2022 | 8.030 | 8.160 | 7.810 | 7.920 | 355,410 | -0.17(-2.10%) |
Apr 05, 2022 | 8.650 | 8.870 | 8.070 | 8.090 | 445,703 | -0.66(-7.54%) |
Apr 04, 2022 | 8.170 | 9.100 | 8.100 | 8.750 | 295,009 | +0.54(+6.58%) |
Apr 01, 2022 | 8.450 | 8.510 | 7.510 | 8.210 | 454,302 | -0.19(-2.26%) |
Mar 31, 2022 | 8.540 | 8.610 | 8.120 | 8.400 | 237,426 | -0.08(-0.94%) |
Mar 30, 2022 | 8.780 | 8.780 | 8.010 | 8.480 | 516,177 | -0.52(-5.78%) |
Mar 29, 2022 | 9.260 | 9.592 | 8.290 | 9.000 | 406,023 | -0.22(-2.39%) |
Mar 28, 2022 | 9.340 | 9.640 | 8.950 | 9.220 | 435,476 | +0.17(+1.88%) |
Mar 25, 2022 | 9.690 | 9.800 | 8.700 | 9.050 | 473,594 | -0.23(-2.48%) |
Mar 24, 2022 | 8.260 | 9.370 | 8.260 | 9.280 | 353,433 | +0.97(+11.67%) |
Mar 23, 2022 | 8.380 | 8.730 | 7.712 | 8.310 | 203,889 | -0.04(-0.48%) |
Mar 22, 2022 | 8.500 | 9.050 | 8.330 | 8.350 | 715,420 | -0.12(-1.42%) |
Mar 21, 2022 | 7.450 | 8.710 | 7.200 | 8.470 | 903,827 | +0.99(+13.24%) |
Mar 18, 2022 | 7.420 | 7.874 | 7.370 | 7.480 | 2,449,029 | -0.23(-2.98%) |
Mar 17, 2022 | 7.300 | 7.970 | 7.050 | 7.710 | 1,073,087 | +0.30(+4.05%) |
Mar 16, 2022 | 7.770 | 8.950 | 7.211 | 7.410 | 959,943 | -0.40(-5.12%) |
Mar 15, 2022 | 7.800 | 8.299 | 7.003 | 7.810 | 596,146 | -0.14(-1.76%) |
Mar 14, 2022 | 9.200 | 9.950 | 7.910 | 7.950 | 2,047,564 | -1.56(-16.40%) |
Mar 11, 2022 | 6.760 | 10.43 | 6.620 | 9.510 | 7,428,126 | +3.14(+49.29%) |
Mar 10, 2022 | 5.530 | 6.600 | 6.370 | 516,859 | +0.54(+9.26%) | |
Mar 09, 2022 | 5.440 | 6.555 | 5.210 | 5.830 | 489,951 | +0.64(+12.33%) |
Mar 08, 2022 | 4.860 | 6.182 | 4.680 | 5.190 | 535,626 | +0.22(+4.43%) |
Mar 07, 2022 | 6.040 | 6.850 | 4.030 | 4.970 | 1,228,835 | -1.03(-17.17%) |
Mar 04, 2022 | 7.800 | 8.410 | 5.940 | 6.000 | 634,676 | -1.50(-20.00%) |
Mar 03, 2022 | 9.320 | 9.570 | 7.270 | 7.500 | 481,797 | -1.79(-19.27%) |
Mar 02, 2022 | 11.15 | 11.15 | 9.270 | 9.290 | 200,814 | -1.80(-16.23%) |