Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.180 | 2.180 | 2.040 | 2.060 | 2,458,115 | -0.10(-4.63%) |
May 27, 2022 | 2.120 | 2.180 | 2.080 | 2.160 | 1,296,518 | +0.08(+3.85%) |
May 26, 2022 | 2.080 | 2.175 | 2.050 | 2.080 | 551,401 | -0.01(-0.48%) |
May 25, 2022 | 2.010 | 2.100 | 2.010 | 2.090 | 811,628 | +0.05(+2.45%) |
May 24, 2022 | 2.120 | 2.125 | 2.020 | 2.040 | 940,535 | -0.12(-5.56%) |
May 23, 2022 | 2.200 | 2.202 | 2.080 | 2.160 | 939,482 | -0.05(-2.26%) |
May 20, 2022 | 2.240 | 2.290 | 2.110 | 2.210 | 999,451 | +0.02(+0.91%) |
May 19, 2022 | 2.180 | 2.280 | 2.085 | 2.190 | 1,352,582 | +0.00(+0.00%) |
May 18, 2022 | 2.290 | 2.350 | 2.170 | 2.190 | 734,162 | -0.16(-6.81%) |
May 17, 2022 | 2.320 | 2.370 | 2.260 | 2.350 | 779,020 | +0.06(+2.62%) |
May 16, 2022 | 2.440 | 2.500 | 2.265 | 2.290 | 1,206,565 | -0.14(-5.76%) |
May 13, 2022 | 2.360 | 2.490 | 2.358 | 2.430 | 1,151,605 | +0.08(+3.40%) |
May 12, 2022 | 1.970 | 2.360 | 1.970 | 2.350 | 2,042,224 | +0.34(+16.92%) |
May 11, 2022 | 2.120 | 2.200 | 2.000 | 2.010 | 1,331,822 | -0.14(-6.51%) |
May 10, 2022 | 2.290 | 2.325 | 2.090 | 2.150 | 1,679,748 | -0.09(-4.02%) |
May 09, 2022 | 2.260 | 2.310 | 2.210 | 2.240 | 1,647,098 | -0.10(-4.27%) |
May 06, 2022 | 2.270 | 2.390 | 2.150 | 2.340 | 1,911,893 | +0.03(+1.52%) |
May 05, 2022 | 2.760 | 2.760 | 2.250 | 2.305 | 3,047,696 | -0.75(-24.67%) |
May 04, 2022 | 2.960 | 3.080 | 2.870 | 3.060 | 897,299 | +0.08(+2.68%) |
May 03, 2022 | 3.010 | 3.050 | 2.920 | 2.980 | 809,259 | -0.03(-1.00%) |
May 02, 2022 | 2.910 | 3.020 | 2.830 | 3.010 | 942,436 | +0.16(+5.61%) |
Apr 29, 2022 | 2.800 | 2.920 | 2.785 | 2.850 | 1,393,578 | +0.02(+0.71%) |
Apr 28, 2022 | 2.860 | 2.895 | 2.674 | 2.830 | 1,392,928 | +0.08(+2.91%) |
Apr 27, 2022 | 2.940 | 2.978 | 2.740 | 2.750 | 1,008,573 | -0.22(-7.41%) |
Apr 26, 2022 | 3.130 | 3.140 | 2.960 | 2.970 | 718,256 | -0.20(-6.31%) |
Apr 25, 2022 | 3.000 | 3.180 | 2.980 | 3.170 | 888,219 | +0.15(+4.97%) |
Apr 22, 2022 | 3.090 | 3.130 | 3.000 | 3.020 | 899,871 | -0.09(-2.89%) |
Apr 21, 2022 | 3.280 | 3.330 | 3.095 | 3.110 | 896,181 | -0.14(-4.31%) |
Apr 20, 2022 | 3.340 | 3.360 | 3.210 | 3.250 | 783,059 | -0.06(-1.81%) |
Apr 19, 2022 | 3.250 | 3.405 | 3.249 | 3.310 | 610,743 | +0.05(+1.53%) |
Apr 18, 2022 | 3.310 | 3.310 | 3.210 | 3.260 | 956,053 | -0.04(-1.21%) |
Apr 14, 2022 | 3.430 | 3.430 | 3.260 | 3.300 | 1,070,144 | -0.15(-4.35%) |
Apr 13, 2022 | 3.420 | 3.500 | 3.370 | 3.450 | 724,853 | +0.01(+0.29%) |
Apr 12, 2022 | 3.470 | 3.575 | 3.381 | 3.440 | 705,266 | +0.03(+0.88%) |
Apr 11, 2022 | 3.420 | 3.505 | 3.365 | 3.410 | 880,400 | -0.09(-2.57%) |
Apr 08, 2022 | 3.730 | 3.730 | 3.480 | 3.500 | 979,713 | -0.17(-4.63%) |
Apr 07, 2022 | 3.780 | 3.780 | 3.570 | 3.670 | 1,116,292 | -0.11(-2.91%) |
Apr 06, 2022 | 3.900 | 3.930 | 3.730 | 3.780 | 1,067,287 | -0.16(-4.06%) |
Apr 05, 2022 | 4.230 | 4.230 | 3.920 | 3.940 | 1,215,013 | -0.21(-5.06%) |
Apr 04, 2022 | 4.040 | 4.250 | 4.010 | 4.150 | 946,180 | +0.11(+2.72%) |
Apr 01, 2022 | 4.030 | 4.140 | 4.010 | 4.040 | 560,991 | -0.01(-0.25%) |
Mar 31, 2022 | 4.240 | 4.240 | 4.030 | 4.050 | 540,029 | -0.07(-1.70%) |
Mar 30, 2022 | 4.260 | 4.300 | 4.110 | 4.120 | 685,651 | -0.14(-3.29%) |
Mar 29, 2022 | 4.100 | 4.280 | 4.100 | 4.260 | 733,537 | +0.18(+4.41%) |
Mar 28, 2022 | 4.130 | 4.200 | 3.950 | 4.080 | 812,559 | -0.07(-1.69%) |
Mar 25, 2022 | 4.360 | 4.370 | 4.120 | 4.150 | 713,130 | -0.23(-5.25%) |
Mar 24, 2022 | 4.360 | 4.380 | 4.260 | 4.380 | 1,038,353 | +0.05(+1.15%) |
Mar 23, 2022 | 4.480 | 4.501 | 4.300 | 4.330 | 996,491 | -0.16(-3.56%) |
Mar 22, 2022 | 4.310 | 4.575 | 4.310 | 4.490 | 953,555 | +0.18(+4.18%) |
Mar 21, 2022 | 4.330 | 4.425 | 4.225 | 4.310 | 1,270,955 | -0.06(-1.37%) |
Mar 18, 2022 | 4.230 | 4.450 | 4.200 | 4.370 | 1,144,081 | +0.05(+1.16%) |
Mar 17, 2022 | 4.000 | 4.320 | 3.960 | 4.320 | 1,321,373 | +0.31(+7.73%) |
Mar 16, 2022 | 3.840 | 4.040 | 3.811 | 4.010 | 1,377,772 | +0.22(+5.80%) |
Mar 15, 2022 | 3.800 | 3.835 | 3.610 | 3.790 | 1,425,428 | -0.03(-0.79%) |
Mar 14, 2022 | 4.080 | 4.124 | 3.785 | 3.820 | 1,834,640 | -0.42(-9.91%) |
Mar 11, 2022 | 4.500 | 4.520 | 4.240 | 4.240 | 763,549 | -0.28(-6.19%) |
Mar 10, 2022 | 4.450 | 4.550 | 4.300 | 4.520 | 1,078,094 | -0.11(-2.38%) |
Mar 09, 2022 | 4.860 | 4.925 | 4.500 | 4.630 | 2,443,481 | -0.16(-3.34%) |
Mar 08, 2022 | 4.780 | 4.970 | 4.690 | 4.790 | 1,149,439 | +0.00(+0.00%) |
Mar 07, 2022 | 4.520 | 4.825 | 4.520 | 4.790 | 1,208,145 | +0.24(+5.27%) |
Mar 04, 2022 | 4.660 | 4.795 | 4.520 | 4.550 | 821,951 | -0.17(-3.60%) |
Mar 03, 2022 | 4.860 | 5.090 | 4.680 | 4.720 | 1,191,339 | -0.09(-1.87%) |
Mar 02, 2022 | 4.680 | 4.850 | 4.330 | 4.810 | 1,996,049 | +0.03(+0.63%) |