Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.940 | 2.985 | 2.860 | 2.980 | 35,535 | +0.09(+3.11%) |
May 27, 2022 | 2.710 | 2.940 | 2.710 | 2.890 | 91,749 | +0.17(+6.25%) |
May 26, 2022 | 2.610 | 2.790 | 2.600 | 2.720 | 69,281 | +0.07(+2.64%) |
May 25, 2022 | 2.520 | 2.730 | 2.400 | 2.650 | 70,605 | +0.09(+3.52%) |
May 24, 2022 | 2.830 | 2.930 | 2.330 | 2.560 | 157,763 | -0.25(-8.90%) |
May 23, 2022 | 2.700 | 2.832 | 2.640 | 2.810 | 49,864 | +0.05(+1.81%) |
May 20, 2022 | 2.750 | 3.120 | 2.701 | 2.760 | 251,498 | +0.06(+2.22%) |
May 19, 2022 | 2.710 | 2.740 | 2.582 | 2.700 | 65,726 | +0.04(+1.50%) |
May 18, 2022 | 2.690 | 2.750 | 2.615 | 2.660 | 22,952 | -0.03(-1.12%) |
May 17, 2022 | 2.750 | 2.750 | 2.600 | 2.690 | 73,796 | +0.00(+0.00%) |
May 16, 2022 | 2.690 | 2.710 | 2.625 | 2.690 | 50,221 | +0.02(+0.75%) |
May 13, 2022 | 2.740 | 2.840 | 2.660 | 2.670 | 39,185 | -0.02(-0.74%) |
May 12, 2022 | 2.690 | 2.760 | 2.530 | 2.690 | 107,671 | -0.08(-2.89%) |
May 11, 2022 | 3.200 | 3.500 | 2.690 | 2.770 | 188,003 | -0.42(-13.17%) |
May 10, 2022 | 3.250 | 3.440 | 3.040 | 3.190 | 94,537 | +0.08(+2.57%) |
May 09, 2022 | 3.200 | 3.265 | 3.020 | 3.110 | 157,325 | -0.32(-9.33%) |
May 06, 2022 | 3.400 | 3.550 | 3.143 | 3.430 | 788,095 | -0.44(-11.37%) |
May 05, 2022 | 3.900 | 3.970 | 3.810 | 3.870 | 27,666 | -0.10(-2.52%) |
May 04, 2022 | 3.910 | 4.020 | 3.720 | 3.970 | 103,755 | +0.18(+4.75%) |
May 03, 2022 | 3.400 | 3.830 | 3.380 | 3.790 | 111,206 | +0.40(+11.80%) |
May 02, 2022 | 3.356 | 3.580 | 3.356 | 3.390 | 24,609 | -0.03(-0.88%) |
Apr 29, 2022 | 3.530 | 3.660 | 3.290 | 3.420 | 66,010 | -0.09(-2.56%) |
Apr 28, 2022 | 3.410 | 3.521 | 3.280 | 3.510 | 35,748 | +0.13(+3.85%) |
Apr 27, 2022 | 3.170 | 3.490 | 3.170 | 3.380 | 113,366 | +0.21(+6.62%) |
Apr 26, 2022 | 3.510 | 3.510 | 3.170 | 3.170 | 58,207 | -0.28(-8.12%) |
Apr 25, 2022 | 3.390 | 3.520 | 3.281 | 3.450 | 37,353 | +0.08(+2.37%) |
Apr 22, 2022 | 3.590 | 3.720 | 3.220 | 3.370 | 78,241 | -0.20(-5.60%) |
Apr 21, 2022 | 3.730 | 3.850 | 3.510 | 3.570 | 90,698 | -0.16(-4.29%) |
Apr 20, 2022 | 3.950 | 4.000 | 3.680 | 3.730 | 72,311 | -0.24(-6.05%) |
Apr 19, 2022 | 3.780 | 4.020 | 3.770 | 3.970 | 83,609 | +0.14(+3.66%) |
Apr 18, 2022 | 3.840 | 3.890 | 3.640 | 3.830 | 130,218 | -0.01(-0.26%) |
Apr 14, 2022 | 3.670 | 3.920 | 3.670 | 3.840 | 100,875 | +0.12(+3.23%) |
Apr 13, 2022 | 3.830 | 3.990 | 3.580 | 3.720 | 322,260 | -0.16(-4.12%) |
Apr 12, 2022 | 4.440 | 6.700 | 3.770 | 3.880 | 4,445,923 | -0.31(-7.40%) |
Apr 11, 2022 | 4.300 | 4.440 | 4.167 | 4.190 | 52,416 | -0.03(-0.71%) |
Apr 08, 2022 | 4.010 | 4.390 | 3.940 | 4.220 | 66,003 | +0.26(+6.57%) |
Apr 07, 2022 | 4.270 | 4.360 | 3.900 | 3.960 | 60,357 | -0.22(-5.26%) |
Apr 06, 2022 | 4.380 | 4.395 | 4.100 | 4.180 | 27,458 | -0.23(-5.22%) |
Apr 05, 2022 | 4.520 | 4.530 | 4.340 | 4.410 | 53,800 | -0.15(-3.29%) |
Apr 04, 2022 | 4.250 | 4.650 | 4.098 | 4.560 | 89,846 | +0.29(+6.79%) |
Apr 01, 2022 | 4.150 | 4.400 | 4.000 | 4.270 | 130,822 | +0.18(+4.40%) |
Mar 31, 2022 | 4.080 | 4.400 | 3.800 | 4.090 | 120,277 | +0.00(+0.00%) |
Mar 30, 2022 | 4.110 | 4.340 | 3.900 | 4.090 | 51,530 | -0.02(-0.49%) |
Mar 29, 2022 | 4.160 | 4.441 | 3.890 | 4.110 | 102,794 | +0.15(+3.79%) |
Mar 28, 2022 | 4.020 | 4.275 | 3.950 | 3.960 | 42,752 | -0.24(-5.71%) |
Mar 25, 2022 | 4.550 | 4.600 | 4.100 | 4.200 | 93,964 | -0.33(-7.28%) |
Mar 24, 2022 | 4.350 | 4.670 | 4.350 | 4.530 | 47,857 | +0.05(+1.12%) |
Mar 23, 2022 | 4.340 | 4.500 | 4.230 | 4.480 | 55,006 | +0.13(+2.99%) |
Mar 22, 2022 | 3.981 | 4.430 | 3.835 | 4.350 | 60,502 | +0.55(+14.47%) |
Mar 21, 2022 | 3.940 | 3.990 | 3.700 | 3.800 | 26,298 | +0.00(+0.00%) |
Mar 18, 2022 | 3.640 | 4.000 | 3.640 | 3.800 | 35,556 | +0.15(+4.11%) |
Mar 17, 2022 | 3.510 | 3.790 | 3.186 | 3.650 | 71,580 | +0.45(+14.06%) |
Mar 16, 2022 | 3.330 | 3.516 | 3.100 | 3.200 | 100,680 | -0.15(-4.48%) |
Mar 15, 2022 | 3.620 | 3.720 | 3.300 | 3.350 | 74,538 | +0.05(+1.52%) |
Mar 14, 2022 | 3.450 | 3.690 | 3.250 | 3.300 | 29,039 | -0.11(-3.23%) |
Mar 11, 2022 | 3.285 | 3.796 | 3.285 | 3.410 | 37,662 | -0.07(-2.01%) |
Mar 10, 2022 | 3.646 | 3.845 | 3.305 | 3.480 | 30,102 | +0.00(+0.00%) |
Mar 09, 2022 | 3.410 | 3.560 | 3.200 | 3.480 | 52,733 | +0.33(+10.48%) |
Mar 08, 2022 | 3.370 | 3.730 | 3.090 | 3.150 | 178,180 | -0.21(-6.25%) |
Mar 07, 2022 | 3.520 | 3.658 | 3.320 | 3.360 | 27,012 | -0.24(-6.67%) |
Mar 04, 2022 | 3.750 | 3.750 | 3.500 | 3.600 | 34,884 | -0.27(-6.98%) |
Mar 03, 2022 | 4.000 | 4.000 | 3.720 | 3.870 | 40,242 | -0.03(-0.77%) |
Mar 02, 2022 | 4.020 | 4.020 | 3.520 | 3.900 | 51,425 | +0.02(+0.52%) |