Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.750 | 3.190 | 2.720 | 3.120 | 151,502 | +0.38(+13.87%) |
May 27, 2022 | 2.730 | 2.770 | 2.560 | 2.740 | 67,176 | +0.05(+1.86%) |
May 26, 2022 | 2.470 | 2.730 | 2.470 | 2.690 | 85,986 | +0.23(+9.35%) |
May 25, 2022 | 2.510 | 2.510 | 2.315 | 2.460 | 109,440 | -0.09(-3.53%) |
May 24, 2022 | 2.750 | 2.750 | 2.490 | 2.550 | 65,743 | -0.23(-8.27%) |
May 23, 2022 | 2.930 | 2.943 | 2.710 | 2.780 | 51,016 | -0.07(-2.46%) |
May 20, 2022 | 2.850 | 2.888 | 2.750 | 2.850 | 81,176 | +0.02(+0.71%) |
May 19, 2022 | 2.930 | 2.950 | 2.780 | 2.830 | 85,437 | -0.14(-4.71%) |
May 18, 2022 | 3.170 | 3.170 | 2.930 | 2.970 | 107,070 | -0.30(-9.17%) |
May 17, 2022 | 3.210 | 3.300 | 3.070 | 3.270 | 115,426 | +0.11(+3.48%) |
May 16, 2022 | 3.160 | 3.356 | 3.110 | 3.160 | 133,977 | +0.01(+0.32%) |
May 13, 2022 | 3.430 | 3.510 | 3.050 | 3.150 | 112,149 | -0.25(-7.35%) |
May 12, 2022 | 3.090 | 3.500 | 2.814 | 3.400 | 2,388,600 | +0.29(+9.32%) |
May 11, 2022 | 3.200 | 3.200 | 2.820 | 3.110 | 117,014 | -0.04(-1.27%) |
May 10, 2022 | 2.810 | 3.180 | 2.790 | 3.150 | 159,883 | +0.39(+14.13%) |
May 09, 2022 | 2.780 | 2.910 | 2.630 | 2.760 | 118,426 | -0.07(-2.47%) |
May 06, 2022 | 3.060 | 3.120 | 2.795 | 2.830 | 113,852 | -0.23(-7.52%) |
May 05, 2022 | 2.850 | 3.090 | 2.850 | 3.060 | 94,378 | +0.16(+5.52%) |
May 04, 2022 | 2.740 | 2.900 | 2.550 | 2.900 | 104,623 | +0.12(+4.32%) |
May 03, 2022 | 2.810 | 2.930 | 2.680 | 2.780 | 66,978 | -0.02(-0.71%) |
May 02, 2022 | 2.840 | 3.010 | 2.700 | 2.800 | 102,131 | +0.00(+0.00%) |
Apr 29, 2022 | 2.880 | 2.990 | 2.780 | 2.800 | 110,490 | -0.10(-3.45%) |
Apr 28, 2022 | 3.100 | 3.130 | 2.819 | 2.900 | 128,484 | -0.18(-5.84%) |
Apr 27, 2022 | 3.240 | 3.350 | 3.070 | 3.080 | 105,866 | -0.17(-5.23%) |
Apr 26, 2022 | 3.330 | 3.370 | 3.240 | 3.250 | 102,208 | -0.08(-2.40%) |
Apr 25, 2022 | 3.220 | 3.389 | 3.200 | 3.330 | 65,596 | +0.07(+2.15%) |
Apr 22, 2022 | 3.340 | 3.350 | 3.250 | 3.260 | 69,921 | -0.11(-3.26%) |
Apr 21, 2022 | 3.520 | 3.660 | 3.360 | 3.370 | 99,105 | -0.12(-3.44%) |
Apr 20, 2022 | 3.680 | 3.680 | 3.460 | 3.490 | 93,963 | -0.11(-3.06%) |
Apr 19, 2022 | 3.590 | 3.720 | 3.470 | 3.600 | 74,400 | +0.07(+1.98%) |
Apr 18, 2022 | 3.740 | 3.790 | 3.480 | 3.530 | 111,319 | -0.15(-4.08%) |
Apr 14, 2022 | 3.800 | 3.800 | 3.610 | 3.680 | 125,791 | -0.08(-2.13%) |
Apr 13, 2022 | 3.670 | 3.790 | 3.560 | 3.760 | 106,851 | +0.13(+3.58%) |
Apr 12, 2022 | 3.920 | 3.920 | 3.587 | 3.630 | 152,256 | -0.26(-6.68%) |
Apr 11, 2022 | 4.160 | 4.395 | 3.845 | 3.890 | 79,538 | -0.29(-6.94%) |
Apr 08, 2022 | 4.190 | 4.245 | 4.150 | 4.180 | 69,839 | -0.03(-0.71%) |
Apr 07, 2022 | 4.300 | 4.300 | 4.167 | 4.210 | 60,310 | -0.07(-1.64%) |
Apr 06, 2022 | 4.320 | 4.365 | 4.220 | 4.280 | 62,902 | -0.19(-4.25%) |
Apr 05, 2022 | 4.570 | 4.640 | 4.395 | 4.470 | 79,840 | -0.11(-2.40%) |
Apr 04, 2022 | 4.770 | 4.770 | 4.475 | 4.580 | 72,078 | -0.11(-2.35%) |
Apr 01, 2022 | 4.850 | 4.850 | 4.670 | 4.690 | 66,922 | -0.06(-1.26%) |
Mar 31, 2022 | 4.750 | 4.850 | 4.670 | 4.750 | 89,857 | +0.00(+0.00%) |
Mar 30, 2022 | 4.870 | 5.160 | 4.720 | 4.750 | 85,699 | -0.07(-1.45%) |
Mar 29, 2022 | 4.660 | 4.880 | 4.660 | 4.820 | 92,954 | +0.13(+2.77%) |
Mar 28, 2022 | 4.900 | 4.930 | 4.660 | 4.690 | 68,979 | -0.12(-2.49%) |
Mar 25, 2022 | 5.090 | 5.090 | 4.710 | 4.810 | 85,655 | -0.12(-2.43%) |
Mar 24, 2022 | 4.630 | 5.040 | 4.450 | 4.930 | 118,228 | +0.35(+7.64%) |
Mar 23, 2022 | 4.710 | 4.760 | 4.450 | 4.580 | 78,262 | -0.16(-3.38%) |
Mar 22, 2022 | 4.580 | 4.890 | 4.555 | 4.740 | 89,955 | +0.17(+3.72%) |
Mar 21, 2022 | 4.740 | 4.849 | 4.500 | 4.570 | 65,144 | -0.19(-3.99%) |
Mar 18, 2022 | 4.430 | 4.920 | 4.430 | 4.760 | 185,595 | +0.32(+7.21%) |
Mar 17, 2022 | 4.480 | 4.720 | 4.180 | 4.440 | 102,103 | -0.04(-0.89%) |
Mar 16, 2022 | 4.270 | 4.710 | 4.185 | 4.480 | 510,845 | +0.32(+7.69%) |
Mar 15, 2022 | 4.190 | 4.340 | 4.030 | 4.160 | 89,340 | -0.09(-2.12%) |
Mar 14, 2022 | 4.690 | 4.750 | 4.075 | 4.250 | 164,649 | -0.38(-8.21%) |
Mar 11, 2022 | 5.120 | 5.120 | 4.580 | 4.630 | 119,726 | -0.51(-9.92%) |
Mar 10, 2022 | 5.620 | 5.680 | 5.005 | 5.140 | 49,183 | -0.61(-10.61%) |
Mar 09, 2022 | 5.610 | 5.790 | 5.320 | 5.750 | 177,486 | +0.38(+7.08%) |
Mar 08, 2022 | 4.620 | 5.840 | 4.550 | 5.370 | 212,461 | +0.78(+16.99%) |
Mar 07, 2022 | 4.560 | 4.820 | 4.440 | 4.590 | 89,997 | +0.04(+0.88%) |
Mar 04, 2022 | 4.760 | 4.940 | 4.500 | 4.550 | 60,408 | -0.21(-4.41%) |
Mar 03, 2022 | 5.130 | 5.180 | 4.650 | 4.760 | 74,917 | -0.34(-6.67%) |
Mar 02, 2022 | 5.340 | 5.340 | 5.050 | 5.100 | 64,255 | -0.02(-0.39%) |