Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.280 | 3.370 | 3.100 | 3.340 | 59,863 | +0.00(+0.00%) |
May 27, 2022 | 3.100 | 3.340 | 3.030 | 3.340 | 250,107 | +0.24(+7.74%) |
May 26, 2022 | 3.090 | 3.224 | 2.931 | 3.100 | 96,565 | +0.14(+4.73%) |
May 25, 2022 | 2.910 | 3.030 | 2.840 | 2.960 | 116,093 | +0.06(+2.07%) |
May 24, 2022 | 3.140 | 3.210 | 2.865 | 2.900 | 139,327 | -0.31(-9.66%) |
May 23, 2022 | 3.150 | 3.330 | 3.020 | 3.210 | 56,020 | +0.00(+0.00%) |
May 20, 2022 | 3.370 | 3.420 | 3.100 | 3.210 | 168,961 | -0.19(-5.59%) |
May 19, 2022 | 3.310 | 3.450 | 3.079 | 3.400 | 394,594 | +0.22(+6.92%) |
May 18, 2022 | 3.120 | 3.200 | 3.080 | 3.180 | 94,811 | +0.03(+0.95%) |
May 17, 2022 | 3.120 | 3.180 | 3.020 | 3.150 | 201,993 | +0.00(+0.00%) |
May 16, 2022 | 3.410 | 3.410 | 3.100 | 3.150 | 101,958 | -0.33(-9.48%) |
May 13, 2022 | 3.480 | 3.705 | 3.420 | 3.480 | 465,238 | -0.09(-2.52%) |
May 12, 2022 | 3.600 | 3.720 | 3.430 | 3.570 | 235,579 | -0.03(-0.86%) |
May 11, 2022 | 4.000 | 4.100 | 3.521 | 3.601 | 409,677 | -0.40(-9.98%) |
May 10, 2022 | 4.150 | 4.716 | 3.910 | 4.000 | 1,186,198 | -0.36(-8.26%) |
May 09, 2022 | 3.840 | 4.570 | 3.650 | 4.360 | 636,518 | +0.52(+13.54%) |
May 06, 2022 | 3.420 | 3.920 | 3.410 | 3.840 | 300,464 | +0.34(+9.71%) |
May 05, 2022 | 3.770 | 3.880 | 3.410 | 3.500 | 305,076 | -0.35(-9.09%) |
May 04, 2022 | 3.740 | 4.090 | 3.585 | 3.850 | 738,469 | +0.24(+6.65%) |
May 03, 2022 | 3.300 | 3.770 | 3.300 | 3.610 | 757,267 | +0.25(+7.44%) |
May 02, 2022 | 3.500 | 3.520 | 3.310 | 3.360 | 292,598 | -0.23(-6.41%) |
Apr 29, 2022 | 3.350 | 3.820 | 3.350 | 3.590 | 549,651 | -0.09(-2.45%) |
Apr 28, 2022 | 4.560 | 4.690 | 3.300 | 3.680 | 5,621,318 | -0.36(-8.91%) |
Apr 27, 2022 | 3.950 | 4.360 | 3.760 | 4.040 | 359,645 | +0.21(+5.48%) |
Apr 26, 2022 | 4.270 | 4.270 | 3.772 | 3.830 | 243,950 | -0.47(-10.93%) |
Apr 25, 2022 | 4.070 | 4.460 | 3.935 | 4.300 | 304,971 | +0.15(+3.61%) |
Apr 22, 2022 | 4.830 | 4.923 | 4.060 | 4.150 | 238,920 | -0.64(-13.36%) |
Apr 21, 2022 | 5.050 | 5.450 | 4.620 | 4.790 | 526,787 | -0.19(-3.82%) |
Apr 20, 2022 | 4.960 | 5.330 | 4.790 | 4.980 | 355,304 | -0.01(-0.20%) |
Apr 19, 2022 | 5.030 | 5.300 | 4.890 | 4.990 | 345,794 | +0.07(+1.42%) |
Apr 18, 2022 | 4.550 | 5.050 | 4.410 | 4.920 | 289,676 | +0.31(+6.72%) |
Apr 14, 2022 | 4.630 | 5.080 | 4.510 | 4.610 | 264,893 | -0.15(-3.15%) |
Apr 13, 2022 | 4.670 | 5.390 | 4.400 | 4.760 | 1,584,342 | +0.19(+4.16%) |
Apr 12, 2022 | 5.080 | 5.370 | 4.570 | 4.570 | 500,585 | -0.55(-10.74%) |
Apr 11, 2022 | 5.760 | 5.790 | 5.110 | 5.120 | 546,447 | -0.79(-13.37%) |
Apr 08, 2022 | 5.190 | 6.350 | 4.850 | 5.910 | 3,294,717 | +0.60(+11.30%) |
Apr 07, 2022 | 5.660 | 5.910 | 5.230 | 5.310 | 702,390 | -0.30(-5.35%) |
Apr 06, 2022 | 5.960 | 6.499 | 5.570 | 5.610 | 1,146,942 | -0.52(-8.48%) |
Apr 05, 2022 | 6.560 | 6.560 | 5.960 | 6.130 | 766,876 | -0.54(-8.10%) |
Apr 04, 2022 | 7.270 | 7.830 | 6.565 | 6.670 | 2,296,872 | -1.26(-15.89%) |