Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.750 | 2.885 | 2.700 | 2.790 | 86,422 | -0.04(-1.41%) |
May 27, 2022 | 2.950 | 2.950 | 2.750 | 2.830 | 220,692 | -0.14(-4.71%) |
May 26, 2022 | 2.710 | 3.080 | 2.710 | 2.970 | 191,939 | +0.26(+9.59%) |
May 25, 2022 | 2.630 | 2.720 | 2.540 | 2.710 | 138,165 | +0.01(+0.37%) |
May 24, 2022 | 2.690 | 2.720 | 2.630 | 2.700 | 85,191 | +0.01(+0.37%) |
May 23, 2022 | 2.870 | 2.870 | 2.630 | 2.690 | 125,048 | -0.25(-8.50%) |
May 20, 2022 | 2.870 | 3.090 | 2.840 | 2.940 | 158,253 | +0.07(+2.44%) |
May 19, 2022 | 2.790 | 3.000 | 2.750 | 2.870 | 273,790 | +0.22(+8.30%) |
May 18, 2022 | 2.600 | 2.770 | 2.600 | 2.650 | 139,283 | +0.01(+0.38%) |
May 17, 2022 | 2.840 | 3.000 | 2.620 | 2.640 | 261,378 | -0.10(-3.65%) |
May 16, 2022 | 2.580 | 3.220 | 2.540 | 2.740 | 211,244 | +0.14(+5.38%) |
May 13, 2022 | 2.610 | 2.680 | 2.520 | 2.600 | 161,525 | +0.04(+1.56%) |
May 12, 2022 | 2.580 | 2.630 | 2.500 | 2.560 | 66,780 | +0.00(+0.00%) |
May 11, 2022 | 2.810 | 2.920 | 2.540 | 2.560 | 65,289 | -0.14(-5.19%) |
May 10, 2022 | 2.700 | 2.850 | 2.650 | 2.700 | 355,174 | +0.09(+3.45%) |
May 09, 2022 | 2.760 | 2.860 | 2.520 | 2.610 | 186,380 | -0.19(-6.79%) |
May 06, 2022 | 2.750 | 2.970 | 2.660 | 2.800 | 179,412 | +0.05(+1.82%) |
May 05, 2022 | 3.020 | 3.039 | 2.750 | 2.750 | 220,327 | -0.29(-9.54%) |
May 04, 2022 | 3.080 | 3.100 | 2.937 | 3.040 | 62,557 | +0.03(+1.00%) |
May 03, 2022 | 3.140 | 3.310 | 2.880 | 3.010 | 68,936 | -0.21(-6.52%) |
May 02, 2022 | 2.800 | 3.350 | 2.683 | 3.220 | 202,117 | +0.45(+16.25%) |
Apr 29, 2022 | 2.980 | 3.040 | 2.670 | 2.770 | 116,434 | -0.15(-5.14%) |
Apr 28, 2022 | 3.070 | 3.220 | 2.750 | 2.920 | 115,910 | -0.16(-5.19%) |
Apr 27, 2022 | 3.050 | 3.159 | 2.910 | 3.080 | 68,156 | +0.10(+3.36%) |
Apr 26, 2022 | 3.080 | 3.190 | 2.900 | 2.980 | 34,442 | -0.12(-3.87%) |
Apr 25, 2022 | 2.990 | 3.160 | 2.960 | 3.100 | 23,107 | +0.05(+1.64%) |
Apr 22, 2022 | 3.340 | 3.400 | 3.015 | 3.050 | 46,443 | -0.33(-9.76%) |
Apr 21, 2022 | 3.600 | 3.910 | 3.095 | 3.380 | 513,109 | -0.05(-1.46%) |
Apr 20, 2022 | 3.150 | 3.430 | 2.980 | 3.430 | 88,924 | +0.31(+9.94%) |
Apr 19, 2022 | 2.990 | 3.170 | 2.940 | 3.120 | 116,195 | +0.10(+3.31%) |
Apr 18, 2022 | 3.000 | 3.030 | 2.740 | 3.020 | 88,688 | +0.15(+5.23%) |
Apr 14, 2022 | 2.860 | 2.930 | 2.750 | 2.870 | 61,172 | +0.02(+0.70%) |
Apr 13, 2022 | 2.870 | 2.950 | 2.600 | 2.850 | 168,091 | -0.05(-1.72%) |
Apr 12, 2022 | 2.840 | 3.130 | 2.835 | 2.900 | 90,159 | +0.03(+1.05%) |
Apr 11, 2022 | 3.100 | 3.200 | 2.760 | 2.870 | 185,086 | -0.21(-6.82%) |
Apr 08, 2022 | 3.210 | 3.210 | 3.040 | 3.080 | 111,732 | +0.11(+3.70%) |
Apr 07, 2022 | 3.000 | 3.280 | 2.885 | 2.970 | 347,881 | -0.07(-2.30%) |
Apr 06, 2022 | 3.200 | 3.386 | 3.000 | 3.040 | 230,680 | -0.22(-6.75%) |
Apr 05, 2022 | 3.520 | 3.645 | 3.250 | 3.260 | 371,870 | -0.27(-7.65%) |
Apr 04, 2022 | 3.780 | 3.780 | 3.510 | 3.530 | 215,077 | -0.20(-5.36%) |
Apr 01, 2022 | 4.140 | 4.150 | 3.640 | 3.730 | 143,211 | -0.28(-6.98%) |
Mar 31, 2022 | 4.120 | 4.300 | 4.000 | 4.010 | 31,669 | -0.16(-3.84%) |
Mar 30, 2022 | 4.290 | 4.410 | 4.120 | 4.170 | 193,430 | -0.13(-3.02%) |
Mar 29, 2022 | 4.020 | 4.390 | 4.020 | 4.300 | 182,498 | +0.24(+5.91%) |
Mar 28, 2022 | 4.360 | 4.362 | 4.020 | 4.060 | 60,637 | -0.25(-5.80%) |
Mar 25, 2022 | 4.650 | 4.800 | 4.290 | 4.310 | 91,501 | -0.30(-6.51%) |
Mar 24, 2022 | 5.400 | 5.490 | 4.480 | 4.610 | 175,906 | -0.87(-15.88%) |
Mar 23, 2022 | 5.820 | 5.978 | 5.400 | 5.480 | 97,281 | -0.52(-8.67%) |
Mar 22, 2022 | 6.110 | 6.350 | 5.870 | 6.000 | 142,949 | -0.01(-0.17%) |
Mar 21, 2022 | 6.530 | 6.840 | 5.660 | 6.010 | 111,021 | -0.39(-6.09%) |
Mar 18, 2022 | 5.500 | 6.540 | 5.213 | 6.400 | 274,444 | +0.72(+12.68%) |
Mar 17, 2022 | 4.710 | 5.680 | 4.482 | 5.680 | 171,444 | +1.12(+24.56%) |
Mar 16, 2022 | 4.640 | 4.860 | 4.020 | 4.560 | 190,142 | +0.11(+2.47%) |
Mar 15, 2022 | 3.370 | 4.540 | 3.310 | 4.450 | 363,070 | +1.05(+30.88%) |
Mar 14, 2022 | 3.150 | 3.960 | 3.150 | 3.400 | 490,781 | +0.28(+8.97%) |
Mar 11, 2022 | 3.510 | 3.565 | 3.080 | 3.120 | 234,064 | -0.45(-12.61%) |
Mar 10, 2022 | 3.650 | 3.680 | 3.410 | 3.570 | 53,382 | -0.13(-3.51%) |
Mar 09, 2022 | 3.810 | 3.920 | 3.650 | 3.700 | 84,647 | +0.04(+1.09%) |
Mar 08, 2022 | 3.860 | 3.870 | 3.520 | 3.660 | 27,134 | -0.17(-4.44%) |
Mar 07, 2022 | 4.050 | 4.070 | 3.540 | 3.830 | 85,200 | -0.13(-3.28%) |
Mar 04, 2022 | 4.320 | 4.467 | 3.960 | 3.960 | 58,985 | -0.47(-10.61%) |
Mar 03, 2022 | 4.760 | 4.760 | 4.370 | 4.430 | 37,158 | +0.03(+0.68%) |
Mar 02, 2022 | 4.820 | 4.820 | 4.320 | 4.400 | 58,085 | -0.37(-7.76%) |
Mar 01, 2022 | 4.830 | 5.050 | 4.600 | 4.770 | 14,490 | -0.03(-0.63%) |
Feb 28, 2022 | 4.920 | 5.100 | 4.686 | 4.800 | 46,180 | -0.14(-2.83%) |
Feb 25, 2022 | 5.110 | 4.987 | 4.880 | 4.940 | 37,386 | -0.02(-0.40%) |
Feb 24, 2022 | 4.880 | 5.071 | 4.775 | 4.960 | 83,015 | +0.01(+0.20%) |
Feb 23, 2022 | 5.100 | 5.170 | 4.870 | 4.950 | 50,396 | -0.20(-3.88%) |
Feb 22, 2022 | 5.450 | 5.550 | 5.030 | 5.150 | 64,984 | -0.29(-5.33%) |
Feb 18, 2022 | 5.440 | 0 | -0.16(-2.86%) | |||
Feb 17, 2022 | 5.530 | 5.727 | 5.300 | 5.600 | 24,921 | +0.04(+0.72%) |
Feb 16, 2022 | 5.660 | 5.740 | 5.440 | 5.560 | 11,601 | -0.20(-3.47%) |
Feb 15, 2022 | 5.270 | 6.020 | 5.270 | 5.760 | 60,645 | +0.53(+10.13%) |
Feb 14, 2022 | 5.440 | 5.510 | 5.020 | 5.230 | 66,378 | -0.19(-3.51%) |
Feb 11, 2022 | 5.690 | 5.870 | 5.210 | 5.420 | 71,637 | -0.31(-5.41%) |
Feb 10, 2022 | 5.810 | 6.170 | 5.580 | 5.730 | 105,597 | -0.23(-3.86%) |
Feb 09, 2022 | 6.330 | 6.350 | 5.890 | 5.960 | 102,291 | -0.27(-4.33%) |
Feb 08, 2022 | 6.050 | 6.469 | 6.010 | 6.230 | 15,389 | +0.05(+0.81%) |
Feb 07, 2022 | 6.190 | 6.440 | 6.040 | 6.180 | 38,782 | -0.07(-1.12%) |
Feb 04, 2022 | 6.000 | 6.255 | 5.430 | 6.250 | 157,698 | +0.19(+3.14%) |
Feb 03, 2022 | 6.210 | 6.000 | 6.060 | 67,016 | -0.28(-4.42%) | |
Feb 02, 2022 | 7.510 | 7.700 | 6.240 | 6.340 | 168,765 | -1.28(-16.80%) |
Feb 01, 2022 | 7.180 | 7.650 | 7.010 | 7.620 | 38,925 | +0.41(+5.69%) |
Jan 31, 2022 | 7.170 | 7.210 | 73,245 | -0.10(-1.37%) | ||
Jan 28, 2022 | 7.000 | 7.690 | 7.000 | 7.310 | 104,992 | +0.29(+4.13%) |
Jan 27, 2022 | 6.950 | 7.180 | 6.550 | 7.020 | 130,264 | +0.18(+2.63%) |
Jan 26, 2022 | 7.350 | 7.400 | 6.680 | 6.840 | 58,123 | -0.42(-5.79%) |
Jan 25, 2022 | 6.460 | 7.300 | 6.350 | 7.260 | 111,531 | +0.68(+10.33%) |
Jan 24, 2022 | 6.550 | 6.760 | 5.820 | 6.580 | 81,019 | -0.08(-1.20%) |
Jan 21, 2022 | 6.990 | 7.080 | 6.570 | 6.660 | 60,080 | -0.40(-5.67%) |
Jan 20, 2022 | 6.480 | 7.500 | 6.480 | 7.060 | 89,913 | +0.52(+7.95%) |
Jan 19, 2022 | 6.900 | 7.005 | 6.460 | 6.540 | 73,664 | -0.25(-3.68%) |
Jan 18, 2022 | 8.280 | 8.434 | 6.750 | 6.790 | 122,447 | -1.38(-16.89%) |
Jan 14, 2022 | 8.170 | 0 | +0.39(+5.01%) | |||
Jan 13, 2022 | 7.270 | 8.450 | 7.180 | 7.780 | 516,345 | +0.60(+8.36%) |
Jan 12, 2022 | 6.880 | 7.920 | 6.830 | 7.180 | 297,610 | +0.43(+6.37%) |
Jan 11, 2022 | 6.140 | 6.860 | 5.700 | 6.750 | 200,470 | +1.11(+19.68%) |
Jan 10, 2022 | 5.590 | 5.700 | 5.320 | 5.640 | 115,234 | +0.01(+0.18%) |
Jan 07, 2022 | 5.700 | 5.700 | 5.440 | 5.630 | 139,244 | +0.10(+1.81%) |
Jan 06, 2022 | 5.500 | 5.930 | 5.400 | 5.530 | 177,141 | +0.09(+1.65%) |
Jan 05, 2022 | 5.560 | 5.800 | 5.300 | 5.440 | 320,652 | +0.04(+0.74%) |
Jan 04, 2022 | 5.730 | 5.843 | 5.310 | 5.400 | 181,290 | -0.39(-6.74%) |
Jan 03, 2022 | 5.800 | 5.830 | 5.500 | 5.790 | 101,886 | +0.03(+0.52%) |
Dec 31, 2021 | 5.800 | 6.155 | 5.730 | 5.760 | 78,835 | +0.04(+0.70%) |
Dec 30, 2021 | 5.930 | 6.050 | 5.660 | 5.720 | 172,818 | -0.19(-3.21%) |
Dec 29, 2021 | 6.100 | 6.300 | 5.870 | 5.910 | 161,923 | -0.22(-3.59%) |
Dec 28, 2021 | 6.640 | 6.640 | 6.030 | 6.130 | 93,009 | -0.38(-5.84%) |
Dec 27, 2021 | 6.260 | 6.760 | 6.260 | 6.510 | 68,937 | +0.23(+3.66%) |
Dec 23, 2021 | 6.300 | 6.390 | 6.000 | 6.280 | 172,796 | -0.07(-1.10%) |
Dec 22, 2021 | 6.760 | 6.900 | 6.300 | 6.350 | 236,529 | -0.40(-5.93%) |
Dec 21, 2021 | 6.860 | 7.330 | 6.660 | 6.750 | 219,494 | -0.11(-1.60%) |
Dec 20, 2021 | 7.150 | 7.150 | 6.260 | 6.860 | 253,763 | -0.37(-5.12%) |
Dec 17, 2021 | 7.870 | 8.360 | 7.230 | 7.230 | 442,537 | -0.68(-8.60%) |
Dec 16, 2021 | 8.260 | 8.430 | 7.700 | 7.910 | 190,289 | -0.13(-1.62%) |
Dec 15, 2021 | 8.710 | 8.769 | 8.000 | 8.040 | 187,429 | -0.46(-5.41%) |
Dec 14, 2021 | 9.260 | 9.470 | 8.500 | 8.500 | 128,215 | -0.98(-10.34%) |
Dec 13, 2021 | 9.630 | 9.800 | 9.190 | 9.480 | 80,150 | -0.29(-2.97%) |
Dec 10, 2021 | 11.72 | 11.72 | 9.650 | 9.770 | 190,648 | -1.15(-10.53%) |
Dec 09, 2021 | 10.91 | 11.48 | 9.800 | 10.92 | 323,921 | -0.03(-0.27%) |
Dec 08, 2021 | 10.75 | 11.84 | 10.34 | 10.95 | 438,790 | +0.76(+7.46%) |
Dec 07, 2021 | 9.950 | 10.55 | 9.950 | 10.19 | 398,663 | +0.69(+7.26%) |
Dec 06, 2021 | 9.040 | 10.21 | 8.860 | 9.500 | 681,889 | +1.22(+14.73%) |
Dec 03, 2021 | 8.760 | 9.160 | 8.190 | 8.280 | 113,894 | -0.54(-6.12%) |
Dec 02, 2021 | 8.500 | 8.910 | 8.500 | 8.820 | 89,848 | +0.41(+4.88%) |
Dec 01, 2021 | 9.550 | 9.740 | 8.300 | 8.410 | 154,713 | -1.29(-13.30%) |
Nov 30, 2021 | 9.860 | 10.41 | 9.565 | 9.700 | 130,960 | -0.18(-1.82%) |
Nov 29, 2021 | 11.36 | 11.60 | 9.880 | 9.880 | 147,627 | -1.62(-14.09%) |
Nov 26, 2021 | 11.50 | 12.24 | 11.28 | 11.50 | 102,151 | -0.06(-0.52%) |
Nov 24, 2021 | 10.36 | 11.57 | 10.17 | 11.56 | 219,443 | +0.99(+9.37%) |
Nov 23, 2021 | 11.00 | 11.20 | 10.20 | 10.57 | 198,921 | +0.02(+0.19%) |
Nov 22, 2021 | 10.96 | 11.41 | 10.27 | 10.55 | 215,564 | -0.38(-3.48%) |
Nov 19, 2021 | 11.04 | 11.08 | 10.54 | 10.93 | 109,439 | +0.03(+0.28%) |
Nov 18, 2021 | 10.00 | 10.95 | 9.900 | 10.90 | 105,417 | +0.61(+5.93%) |
Nov 17, 2021 | 9.640 | 10.52 | 9.640 | 10.29 | 71,591 | +0.48(+4.89%) |
Nov 16, 2021 | 11.00 | 11.08 | 9.510 | 9.810 | 287,035 | -1.09(-10.00%) |
Nov 15, 2021 | 10.10 | 11.16 | 10.00 | 10.90 | 261,031 | +0.87(+8.67%) |
Nov 12, 2021 | 9.730 | 10.24 | 9.730 | 10.03 | 94,251 | +0.16(+1.62%) |
Nov 11, 2021 | 9.730 | 9.930 | 9.600 | 9.870 | 117,931 | -0.02(-0.20%) |
Nov 10, 2021 | 9.770 | 9.470 | 9.890 | 195,963 | +0.18(+1.85%) | |
Nov 09, 2021 | 9.240 | 9.810 | 9.210 | 9.710 | 122,406 | +0.26(+2.75%) |
Nov 08, 2021 | 9.020 | 9.490 | 9.020 | 9.450 | 252,396 | +0.37(+4.07%) |
Nov 05, 2021 | 9.160 | 9.410 | 9.000 | 9.080 | 174,043 | -0.21(-2.26%) |
Nov 04, 2021 | 9.130 | 9.500 | 9.010 | 9.290 | 210,041 | -0.07(-0.75%) |
Nov 03, 2021 | 9.370 | 9.510 | 8.530 | 9.360 | 381,966 | -0.01(-0.11%) |
Nov 02, 2021 | 9.460 | 9.890 | 9.100 | 9.370 | 395,552 | -0.43(-4.39%) |
Nov 01, 2021 | 9.400 | 10.10 | 9.610 | 9.800 | 741,815 | +0.60(+6.52%) |