Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.100 | 2.100 | 1.950 | 2.020 | 72,731 | +0.05(+2.77%) |
May 27, 2022 | 1.985 | 2.075 | 1.945 | 1.966 | 61,309 | +0.04(+2.08%) |
May 26, 2022 | 2.250 | 2.250 | 1.925 | 1.925 | 181,551 | -0.07(-3.73%) |
May 25, 2022 | 2.100 | 2.160 | 1.900 | 2.000 | 84,054 | -0.07(-3.26%) |
May 24, 2022 | 2.160 | 2.230 | 2.000 | 2.067 | 30,070 | -0.09(-4.22%) |
May 23, 2022 | 2.250 | 2.289 | 2.107 | 2.159 | 35,354 | -0.08(-3.42%) |
May 20, 2022 | 2.250 | 2.490 | 2.150 | 2.235 | 19,523 | -0.03(-1.43%) |
May 19, 2022 | 2.253 | 2.480 | 2.200 | 2.268 | 40,247 | +0.01(+0.42%) |
May 18, 2022 | 2.255 | 2.394 | 2.206 | 2.258 | 19,888 | -0.02(-0.75%) |
May 17, 2022 | 2.804 | 2.804 | 2.256 | 2.275 | 62,931 | -0.04(-1.73%) |
May 16, 2022 | 2.325 | 2.400 | 2.250 | 2.315 | 14,592 | -0.01(-0.43%) |
May 13, 2022 | 2.450 | 2.540 | 2.300 | 2.325 | 135,703 | -0.01(-0.24%) |
May 12, 2022 | 2.156 | 2.498 | 2.150 | 2.330 | 75,814 | +0.13(+5.93%) |
May 11, 2022 | 2.250 | 2.415 | 2.150 | 2.200 | 87,621 | -0.18(-7.66%) |
May 10, 2022 | 2.550 | 2.600 | 2.375 | 2.382 | 30,586 | -0.15(-6.02%) |
May 09, 2022 | 2.750 | 2.850 | 2.456 | 2.535 | 54,546 | -0.31(-11.05%) |
May 06, 2022 | 2.800 | 2.857 | 2.651 | 2.850 | 50,732 | -0.01(-0.26%) |
May 05, 2022 | 3.000 | 3.250 | 2.755 | 2.857 | 53,798 | -0.14(-4.59%) |
May 04, 2022 | 3.150 | 3.260 | 2.856 | 2.995 | 33,844 | -0.18(-5.67%) |
May 03, 2022 | 3.400 | 3.400 | 3.110 | 3.175 | 21,178 | -0.04(-1.18%) |
May 02, 2022 | 3.330 | 3.330 | 3.150 | 3.213 | 16,760 | -0.17(-4.91%) |
Apr 29, 2022 | 3.353 | 3.559 | 3.330 | 3.379 | 31,118 | +0.03(+0.76%) |
Apr 28, 2022 | 3.400 | 3.490 | 3.350 | 3.353 | 28,976 | -0.14(-3.91%) |
Apr 27, 2022 | 3.577 | 3.577 | 3.300 | 3.490 | 32,608 | -0.01(-0.27%) |
Apr 26, 2022 | 3.500 | 3.750 | 3.355 | 3.499 | 21,943 | -0.00(-0.01%) |
Apr 25, 2022 | 3.385 | 3.500 | 3.305 | 3.500 | 42,773 | +0.10(+2.94%) |
Apr 22, 2022 | 3.450 | 3.721 | 3.350 | 3.400 | 32,467 | -0.10(-2.84%) |
Apr 21, 2022 | 3.655 | 3.700 | 3.414 | 3.499 | 37,702 | -0.16(-4.25%) |
Apr 20, 2022 | 3.750 | 3.799 | 3.600 | 3.655 | 12,205 | -0.15(-3.84%) |
Apr 19, 2022 | 3.750 | 3.900 | 3.652 | 3.801 | 17,193 | +0.03(+0.69%) |
Apr 18, 2022 | 3.800 | 3.950 | 3.700 | 3.775 | 35,966 | +0.02(+0.49%) |
Apr 14, 2022 | 4.000 | 4.075 | 3.754 | 3.756 | 29,483 | -0.33(-8.15%) |
Apr 13, 2022 | 4.100 | 4.250 | 3.900 | 4.090 | 25,204 | -0.11(-2.62%) |
Apr 12, 2022 | 3.850 | 4.200 | 3.850 | 4.200 | 36,433 | +0.30(+7.69%) |
Apr 11, 2022 | 4.050 | 4.200 | 3.900 | 3.900 | 56,134 | -0.27(-6.59%) |
Apr 08, 2022 | 4.161 | 4.250 | 3.950 | 4.175 | 35,301 | -0.12(-2.68%) |
Apr 07, 2022 | 4.309 | 4.487 | 4.050 | 4.290 | 30,490 | +0.01(+0.16%) |
Apr 06, 2022 | 4.225 | 4.399 | 4.150 | 4.283 | 13,914 | +0.06(+1.40%) |
Apr 05, 2022 | 4.350 | 4.500 | 4.200 | 4.224 | 14,720 | -0.15(-3.34%) |
Apr 04, 2022 | 4.450 | 4.625 | 4.364 | 4.370 | 21,596 | -0.13(-2.89%) |
Apr 01, 2022 | 4.700 | 4.700 | 4.350 | 4.500 | 15,449 | +0.00(+0.03%) |
Mar 31, 2022 | 4.524 | 4.600 | 4.351 | 4.498 | 36,224 | -0.03(-0.55%) |
Mar 30, 2022 | 4.500 | 4.600 | 4.400 | 4.524 | 17,027 | +0.02(+0.52%) |
Mar 29, 2022 | 4.600 | 4.600 | 4.250 | 4.500 | 25,757 | +0.04(+0.81%) |
Mar 28, 2022 | 4.600 | 4.600 | 4.355 | 4.464 | 11,937 | +0.15(+3.49%) |
Mar 25, 2022 | 4.600 | 4.600 | 4.253 | 4.314 | 25,274 | -0.29(-6.22%) |
Mar 24, 2022 | 4.200 | 4.600 | 4.100 | 4.599 | 28,282 | +0.32(+7.50%) |
Mar 23, 2022 | 4.100 | 4.300 | 4.050 | 4.279 | 4,921 | -0.02(-0.50%) |
Mar 22, 2022 | 4.100 | 4.300 | 4.050 | 4.300 | 27,687 | +0.21(+5.03%) |
Mar 21, 2022 | 4.100 | 4.100 | 3.950 | 4.094 | 35,636 | +0.13(+3.18%) |
Mar 18, 2022 | 4.050 | 4.090 | 3.850 | 3.968 | 22,291 | +0.16(+4.27%) |
Mar 17, 2022 | 3.850 | 3.928 | 3.753 | 3.805 | 34,623 | -0.13(-3.40%) |
Mar 16, 2022 | 3.850 | 4.050 | 3.750 | 3.939 | 26,176 | +0.09(+2.34%) |
Mar 15, 2022 | 4.200 | 4.200 | 3.800 | 3.849 | 76,087 | -0.38(-9.03%) |
Mar 14, 2022 | 4.000 | 4.231 | 3.855 | 4.231 | 88,764 | +0.23(+5.79%) |
Mar 11, 2022 | 4.145 | 4.150 | 3.850 | 4.000 | 54,337 | -0.10(-2.44%) |
Mar 10, 2022 | 3.900 | 4.100 | 3.800 | 4.100 | 46,978 | +0.22(+5.68%) |
Mar 09, 2022 | 3.800 | 4.125 | 3.775 | 3.880 | 65,475 | +0.05(+1.27%) |
Mar 08, 2022 | 3.700 | 3.950 | 3.700 | 3.831 | 32,913 | +0.03(+0.68%) |
Mar 07, 2022 | 3.700 | 3.950 | 3.700 | 3.805 | 19,769 | +0.01(+0.13%) |
Mar 04, 2022 | 3.750 | 3.950 | 3.700 | 3.800 | 73,299 | +0.10(+2.70%) |
Mar 03, 2022 | 4.000 | 4.250 | 3.653 | 3.700 | 112,838 | -0.36(-8.78%) |
Mar 02, 2022 | 4.150 | 4.440 | 3.800 | 4.056 | 69,857 | -0.12(-2.82%) |