Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.500 | 3.530 | 3.190 | 3.270 | 4,050,259 | -0.29(-8.15%) |
May 30, 2022 | 3.300 | 3.590 | 3.300 | 3.560 | 1,296,496 | +0.36(+11.25%) |
May 27, 2022 | 2.970 | 3.210 | 2.970 | 3.200 | 1,832,385 | +0.24(+8.11%) |
May 26, 2022 | 2.750 | 3.040 | 2.710 | 2.960 | 2,355,047 | +0.11(+3.86%) |
May 25, 2022 | 2.870 | 2.950 | 2.800 | 2.850 | 2,357,146 | -0.02(-0.70%) |
May 24, 2022 | 3.030 | 3.030 | 2.810 | 2.870 | 2,036,064 | -0.32(-10.03%) |
May 20, 2022 | 3.190 | 0 | +0.03(+0.95%) | |||
May 19, 2022 | 3.150 | 3.340 | 3.100 | 3.160 | 2,482,666 | -0.02(-0.63%) |
May 18, 2022 | 3.290 | 3.340 | 3.100 | 3.180 | 1,952,952 | -0.22(-6.47%) |
May 17, 2022 | 3.380 | 3.480 | 3.260 | 3.400 | 2,734,634 | +0.20(+6.25%) |
May 16, 2022 | 3.500 | 3.500 | 3.150 | 3.200 | 3,252,938 | -0.33(-9.35%) |
May 13, 2022 | 3.440 | 3.750 | 3.410 | 3.530 | 3,539,952 | +0.36(+11.36%) |
May 12, 2022 | 2.980 | 3.390 | 2.930 | 3.170 | 4,984,479 | +0.01(+0.32%) |
May 11, 2022 | 3.400 | 3.600 | 3.140 | 3.160 | 4,028,377 | -0.47(-12.95%) |
May 10, 2022 | 3.920 | 4.050 | 3.530 | 3.630 | 3,384,805 | -0.04(-1.09%) |
May 09, 2022 | 4.100 | 4.220 | 3.630 | 3.670 | 3,644,086 | -0.70(-16.02%) |
May 06, 2022 | 4.520 | 4.610 | 4.250 | 4.370 | 3,060,827 | -0.28(-6.02%) |
May 05, 2022 | 4.950 | 4.950 | 4.540 | 4.650 | 2,918,823 | -0.46(-9.00%) |
May 04, 2022 | 4.810 | 5.110 | 4.610 | 5.110 | 2,330,432 | +0.35(+7.35%) |
May 03, 2022 | 4.770 | 4.890 | 4.660 | 4.760 | 1,560,561 | -0.01(-0.21%) |
May 02, 2022 | 4.590 | 4.800 | 4.510 | 4.770 | 1,834,667 | +0.19(+4.15%) |
Apr 29, 2022 | 4.700 | 5.070 | 4.580 | 4.580 | 1,879,568 | -0.26(-5.37%) |
Apr 28, 2022 | 4.740 | 4.930 | 4.420 | 4.840 | 2,638,377 | +0.24(+5.22%) |
Apr 27, 2022 | 4.630 | 4.830 | 4.550 | 4.600 | 2,071,023 | +0.04(+0.88%) |
Apr 26, 2022 | 4.980 | 4.980 | 4.540 | 4.560 | 1,892,205 | -0.42(-8.43%) |
Apr 25, 2022 | 4.840 | 5.000 | 4.770 | 4.980 | 1,775,246 | +0.02(+0.40%) |
Apr 22, 2022 | 5.180 | 5.280 | 4.910 | 4.960 | 2,043,324 | -0.23(-4.43%) |
Apr 21, 2022 | 5.600 | 5.760 | 5.150 | 5.190 | 1,991,207 | -0.22(-4.07%) |
Apr 20, 2022 | 5.770 | 5.780 | 5.370 | 5.410 | 1,407,933 | -0.32(-5.58%) |
Apr 19, 2022 | 5.500 | 5.750 | 5.410 | 5.730 | 1,471,291 | +0.24(+4.37%) |
Apr 18, 2022 | 5.570 | 5.600 | 5.270 | 5.490 | 1,480,585 | -0.11(-1.96%) |
Apr 14, 2022 | 5.600 | 0 | -0.26(-4.44%) | |||
Apr 13, 2022 | 5.650 | 5.940 | 5.610 | 5.860 | 1,182,495 | +0.26(+4.64%) |
Apr 12, 2022 | 5.900 | 6.070 | 5.570 | 5.600 | 1,851,079 | -0.17(-2.95%) |
Apr 11, 2022 | 5.740 | 5.970 | 5.590 | 5.770 | 1,535,814 | -0.13(-2.20%) |
Apr 08, 2022 | 6.080 | 6.170 | 5.900 | 5.900 | 2,105,211 | -0.25(-4.07%) |
Apr 07, 2022 | 6.180 | 6.310 | 5.900 | 6.150 | 2,362,046 | -0.07(-1.13%) |
Apr 06, 2022 | 6.400 | 6.420 | 6.030 | 6.220 | 2,562,537 | -0.33(-5.04%) |
Apr 05, 2022 | 6.960 | 6.970 | 6.450 | 6.550 | 1,926,560 | -0.37(-5.35%) |
Apr 04, 2022 | 7.000 | 7.020 | 6.750 | 6.920 | 1,591,371 | -0.04(-0.57%) |
Apr 01, 2022 | 6.940 | 7.170 | 6.830 | 6.960 | 2,629,265 | +0.07(+1.02%) |
Mar 31, 2022 | 7.250 | 7.370 | 6.860 | 6.890 | 2,170,199 | -0.33(-4.57%) |
Mar 30, 2022 | 7.500 | 7.520 | 7.210 | 7.220 | 2,809,361 | -0.39(-5.12%) |
Mar 29, 2022 | 7.820 | 7.820 | 7.230 | 7.610 | 2,810,160 | -0.20(-2.56%) |
Mar 28, 2022 | 7.860 | 8.410 | 7.630 | 7.810 | 3,429,205 | +0.46(+6.26%) |
Mar 25, 2022 | 7.800 | 7.930 | 7.240 | 7.350 | 2,268,806 | -0.28(-3.67%) |
Mar 24, 2022 | 7.380 | 7.670 | 7.100 | 7.630 | 2,480,044 | +0.40(+5.53%) |
Mar 23, 2022 | 7.320 | 7.630 | 7.060 | 7.230 | 2,118,558 | -0.14(-1.90%) |
Mar 22, 2022 | 7.450 | 7.710 | 7.340 | 7.370 | 2,181,395 | +0.22(+3.08%) |
Mar 21, 2022 | 7.190 | 7.440 | 6.940 | 7.150 | 1,927,986 | -0.13(-1.79%) |
Mar 18, 2022 | 6.960 | 7.350 | 6.780 | 7.280 | 2,831,655 | +0.23(+3.26%) |
Mar 17, 2022 | 6.280 | 7.050 | 6.240 | 7.050 | 2,261,132 | +0.44(+6.66%) |
Mar 16, 2022 | 6.300 | 6.610 | 6.140 | 6.610 | 2,709,270 | +0.47(+7.65%) |
Mar 15, 2022 | 6.020 | 6.180 | 5.820 | 6.140 | 1,680,772 | +0.22(+3.72%) |
Mar 14, 2022 | 6.400 | 6.500 | 5.840 | 5.920 | 2,444,863 | -0.44(-6.92%) |
Mar 11, 2022 | 7.050 | 7.050 | 6.340 | 6.360 | 1,732,721 | -0.55(-7.96%) |
Mar 10, 2022 | 6.900 | 6.950 | 6.630 | 6.910 | 2,075,330 | -0.33(-4.56%) |
Mar 09, 2022 | 7.130 | 7.410 | 6.960 | 7.240 | 2,609,775 | +0.69(+10.53%) |
Mar 08, 2022 | 6.370 | 6.800 | 6.220 | 6.550 | 2,189,947 | +0.23(+3.64%) |
Mar 07, 2022 | 6.880 | 6.970 | 6.310 | 6.320 | 1,825,574 | -0.46(-6.78%) |
Mar 04, 2022 | 7.180 | 7.320 | 6.700 | 6.780 | 2,202,794 | -0.42(-5.83%) |
Mar 03, 2022 | 7.910 | 7.930 | 7.160 | 7.200 | 1,847,482 | -0.65(-8.28%) |
Mar 02, 2022 | 7.720 | 8.090 | 7.570 | 7.850 | 2,068,795 | +0.09(+1.16%) |