Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.250 | 2.250 | 2.010 | 2.010 | 423,501 | -0.20(-9.05%) |
May 27, 2022 | 1.990 | 2.220 | 1.980 | 2.210 | 444,737 | +0.26(+13.33%) |
May 26, 2022 | 1.830 | 2.000 | 1.800 | 1.950 | 480,339 | +0.12(+6.56%) |
May 25, 2022 | 1.770 | 1.885 | 1.740 | 1.830 | 478,897 | +0.04(+2.23%) |
May 24, 2022 | 1.880 | 1.880 | 1.780 | 1.790 | 443,611 | -0.09(-4.79%) |
May 23, 2022 | 1.830 | 1.930 | 1.790 | 1.880 | 863,207 | +0.09(+5.03%) |
May 20, 2022 | 1.810 | 1.825 | 1.780 | 1.790 | 586,899 | +0.04(+2.29%) |
May 19, 2022 | 1.790 | 1.825 | 1.750 | 1.750 | 329,896 | -0.03(-1.69%) |
May 18, 2022 | 1.890 | 1.910 | 1.770 | 1.780 | 478,639 | -0.12(-6.32%) |
May 17, 2022 | 1.920 | 1.970 | 1.860 | 1.900 | 616,774 | +0.11(+6.15%) |
May 16, 2022 | 1.860 | 1.920 | 1.780 | 1.790 | 416,870 | -0.08(-4.28%) |
May 13, 2022 | 1.790 | 1.900 | 1.790 | 1.870 | 1,451,585 | +0.12(+6.86%) |
May 12, 2022 | 1.780 | 1.810 | 1.720 | 1.750 | 915,648 | -0.01(-0.57%) |
May 11, 2022 | 1.870 | 1.950 | 1.760 | 1.760 | 697,047 | -0.15(-7.85%) |
May 10, 2022 | 2.100 | 2.200 | 1.880 | 1.910 | 937,601 | -0.10(-4.98%) |
May 09, 2022 | 2.110 | 2.190 | 2.000 | 2.010 | 790,573 | -0.17(-7.80%) |
May 06, 2022 | 2.320 | 2.340 | 2.170 | 2.180 | 565,554 | -0.11(-4.80%) |
May 05, 2022 | 2.450 | 2.490 | 2.280 | 2.290 | 589,040 | -0.20(-8.03%) |
May 04, 2022 | 2.530 | 2.550 | 2.355 | 2.490 | 433,776 | -0.06(-2.35%) |
May 03, 2022 | 2.520 | 2.660 | 2.510 | 2.550 | 377,195 | +0.04(+1.59%) |
May 02, 2022 | 2.470 | 2.550 | 2.460 | 2.510 | 400,107 | +0.01(+0.40%) |
Apr 29, 2022 | 2.600 | 2.680 | 2.450 | 2.500 | 321,570 | -0.12(-4.58%) |
Apr 28, 2022 | 2.750 | 2.750 | 2.580 | 2.620 | 309,395 | -0.04(-1.50%) |
Apr 27, 2022 | 2.840 | 2.850 | 2.640 | 2.660 | 448,911 | -0.19(-6.67%) |
Apr 26, 2022 | 2.840 | 2.960 | 2.760 | 2.850 | 436,872 | -0.05(-1.72%) |
Apr 25, 2022 | 2.790 | 3.010 | 2.750 | 2.900 | 375,119 | +0.14(+5.07%) |
Apr 22, 2022 | 2.860 | 2.995 | 2.750 | 2.760 | 456,572 | -0.13(-4.50%) |
Apr 21, 2022 | 3.160 | 3.250 | 2.840 | 2.890 | 644,620 | -0.22(-7.07%) |
Apr 20, 2022 | 3.240 | 3.240 | 3.080 | 3.110 | 379,752 | -0.07(-2.20%) |
Apr 19, 2022 | 3.280 | 3.360 | 3.180 | 3.180 | 238,368 | -0.10(-3.05%) |
Apr 18, 2022 | 3.410 | 3.480 | 3.280 | 3.280 | 177,282 | -0.18(-5.20%) |
Apr 14, 2022 | 3.560 | 3.570 | 3.350 | 3.460 | 214,377 | -0.10(-2.81%) |
Apr 13, 2022 | 3.380 | 3.570 | 3.350 | 3.560 | 150,439 | +0.20(+5.95%) |
Apr 12, 2022 | 3.450 | 3.510 | 3.310 | 3.360 | 353,948 | -0.11(-3.17%) |
Apr 11, 2022 | 3.550 | 3.600 | 3.450 | 3.470 | 174,206 | -0.14(-3.88%) |
Apr 08, 2022 | 3.570 | 3.739 | 3.380 | 3.610 | 490,166 | +0.09(+2.56%) |
Apr 07, 2022 | 3.500 | 3.610 | 3.480 | 3.520 | 139,803 | +0.00(+0.00%) |
Apr 06, 2022 | 3.560 | 3.600 | 3.440 | 3.520 | 156,279 | -0.10(-2.76%) |
Apr 05, 2022 | 3.630 | 3.700 | 3.540 | 3.620 | 141,900 | -0.07(-1.90%) |
Apr 04, 2022 | 3.760 | 3.810 | 3.600 | 3.690 | 204,436 | -0.02(-0.54%) |
Apr 01, 2022 | 3.750 | 3.760 | 3.500 | 3.710 | 305,292 | -0.02(-0.54%) |
Mar 31, 2022 | 3.660 | 3.750 | 3.525 | 3.730 | 320,083 | +0.09(+2.47%) |
Mar 30, 2022 | 3.740 | 3.810 | 3.580 | 3.640 | 290,823 | -0.11(-2.93%) |
Mar 29, 2022 | 3.710 | 3.800 | 3.650 | 3.750 | 131,325 | +0.12(+3.31%) |
Mar 28, 2022 | 3.520 | 3.630 | 3.450 | 3.630 | 139,428 | +0.08(+2.25%) |
Mar 25, 2022 | 3.880 | 3.880 | 3.520 | 3.550 | 207,481 | -0.27(-7.07%) |
Mar 24, 2022 | 3.830 | 3.885 | 3.520 | 3.820 | 263,239 | +0.16(+4.37%) |
Mar 23, 2022 | 3.830 | 3.871 | 3.640 | 3.660 | 194,020 | -0.20(-5.18%) |
Mar 22, 2022 | 3.740 | 3.960 | 3.720 | 3.860 | 311,015 | +0.13(+3.49%) |
Mar 21, 2022 | 3.890 | 3.890 | 3.640 | 3.730 | 494,045 | -0.23(-5.81%) |
Mar 18, 2022 | 3.890 | 3.980 | 3.760 | 3.960 | 432,312 | +0.13(+3.39%) |
Mar 17, 2022 | 3.540 | 3.860 | 3.523 | 3.830 | 248,913 | +0.25(+6.98%) |
Mar 16, 2022 | 3.310 | 3.620 | 3.230 | 3.580 | 300,919 | +0.36(+11.18%) |
Mar 15, 2022 | 3.200 | 3.250 | 3.080 | 3.220 | 257,696 | +0.11(+3.54%) |
Mar 14, 2022 | 3.190 | 3.250 | 3.070 | 3.110 | 183,902 | -0.04(-1.27%) |
Mar 11, 2022 | 3.380 | 3.380 | 3.120 | 3.150 | 220,896 | -0.18(-5.41%) |
Mar 10, 2022 | 3.360 | 3.390 | 3.230 | 3.330 | 222,579 | -0.04(-1.19%) |
Mar 09, 2022 | 3.300 | 3.470 | 3.300 | 3.370 | 330,720 | +0.15(+4.66%) |
Mar 08, 2022 | 3.370 | 3.380 | 3.060 | 3.220 | 540,764 | -0.17(-5.01%) |
Mar 07, 2022 | 3.500 | 3.540 | 3.360 | 3.390 | 394,511 | -0.13(-3.69%) |
Mar 04, 2022 | 3.570 | 3.640 | 2.950 | 3.520 | 1,303,831 | -0.01(-0.28%) |
Mar 03, 2022 | 4.800 | 4.800 | 3.355 | 3.530 | 1,527,542 | -1.27(-26.46%) |
Mar 02, 2022 | 4.670 | 4.830 | 4.600 | 4.800 | 137,546 | +0.18(+3.90%) |