Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.760 | 2.770 | 2.410 | 2.560 | 7,859,093 | -0.12(-4.48%) |
May 27, 2022 | 2.590 | 2.680 | 2.560 | 2.680 | 907,852 | +0.09(+3.47%) |
May 26, 2022 | 2.410 | 2.610 | 2.400 | 2.590 | 804,449 | +0.17(+7.02%) |
May 25, 2022 | 2.270 | 2.445 | 2.270 | 2.420 | 1,193,992 | +0.17(+7.56%) |
May 24, 2022 | 2.380 | 2.415 | 2.220 | 2.250 | 1,233,074 | -0.22(-8.91%) |
May 23, 2022 | 2.560 | 2.640 | 2.440 | 2.470 | 1,323,549 | -0.12(-4.63%) |
May 20, 2022 | 2.680 | 2.770 | 2.520 | 2.590 | 1,661,923 | -0.05(-1.89%) |
May 19, 2022 | 2.610 | 2.780 | 2.600 | 2.640 | 1,738,581 | +0.08(+3.13%) |
May 18, 2022 | 2.590 | 2.835 | 2.520 | 2.560 | 1,521,415 | -0.16(-5.88%) |
May 17, 2022 | 2.710 | 2.918 | 2.640 | 2.720 | 1,367,309 | +0.13(+5.02%) |
May 16, 2022 | 2.420 | 2.700 | 2.420 | 2.590 | 1,854,505 | +0.05(+1.97%) |
May 13, 2022 | 2.220 | 2.610 | 2.220 | 2.540 | 2,049,487 | +0.41(+19.25%) |
May 12, 2022 | 2.000 | 2.225 | 1.930 | 2.130 | 1,259,247 | +0.14(+7.04%) |
May 11, 2022 | 2.080 | 2.180 | 1.950 | 1.990 | 1,388,320 | -0.11(-5.24%) |
May 10, 2022 | 2.110 | 2.200 | 1.960 | 2.100 | 1,212,616 | +0.08(+3.96%) |
May 09, 2022 | 2.170 | 2.200 | 2.000 | 2.020 | 1,385,234 | -0.22(-9.82%) |
May 06, 2022 | 2.420 | 2.440 | 2.230 | 2.240 | 1,670,655 | -0.20(-8.20%) |
May 05, 2022 | 2.600 | 2.620 | 2.330 | 2.440 | 1,640,822 | -0.25(-9.29%) |
May 04, 2022 | 2.660 | 2.740 | 2.510 | 2.690 | 1,796,036 | -0.05(-1.82%) |
May 03, 2022 | 2.560 | 2.775 | 2.560 | 2.740 | 1,270,233 | +0.07(+2.62%) |
May 02, 2022 | 2.410 | 2.716 | 2.390 | 2.670 | 1,258,854 | +0.19(+7.66%) |
Apr 29, 2022 | 2.650 | 2.710 | 2.445 | 2.480 | 918,576 | +0.02(+0.81%) |
Apr 28, 2022 | 2.370 | 2.500 | 2.290 | 2.460 | 913,724 | +0.11(+4.68%) |
Apr 27, 2022 | 2.590 | 2.640 | 2.350 | 2.350 | 1,544,313 | -0.17(-6.75%) |
Apr 26, 2022 | 2.580 | 2.580 | 2.430 | 2.520 | 486,640 | -0.04(-1.56%) |
Apr 25, 2022 | 2.620 | 2.650 | 2.460 | 2.560 | 1,635,128 | -0.21(-7.58%) |
Apr 22, 2022 | 2.630 | 2.830 | 2.590 | 2.770 | 1,293,824 | +0.14(+5.32%) |
Apr 21, 2022 | 2.820 | 2.911 | 2.590 | 2.630 | 1,348,959 | -0.25(-8.68%) |
Apr 20, 2022 | 2.990 | 3.000 | 2.795 | 2.880 | 1,488,946 | -0.14(-4.64%) |
Apr 19, 2022 | 2.850 | 3.080 | 2.840 | 3.020 | 832,065 | +0.07(+2.37%) |
Apr 18, 2022 | 2.900 | 3.030 | 2.650 | 2.950 | 1,214,910 | -0.03(-1.01%) |
Apr 14, 2022 | 3.040 | 3.070 | 2.950 | 2.980 | 658,246 | -0.06(-1.97%) |
Apr 13, 2022 | 2.980 | 3.070 | 2.950 | 3.040 | 757,721 | +0.10(+3.40%) |
Apr 12, 2022 | 3.040 | 3.142 | 2.940 | 2.940 | 1,172,241 | -0.07(-2.33%) |
Apr 11, 2022 | 2.920 | 3.070 | 2.900 | 3.010 | 1,006,521 | +0.07(+2.38%) |
Apr 08, 2022 | 2.950 | 3.060 | 2.920 | 2.940 | 1,708,220 | -0.03(-1.01%) |
Apr 07, 2022 | 3.110 | 3.170 | 2.920 | 2.970 | 1,304,057 | -0.11(-3.57%) |
Apr 06, 2022 | 3.100 | 3.200 | 3.050 | 3.080 | 1,162,909 | -0.08(-2.53%) |
Apr 05, 2022 | 3.520 | 3.560 | 3.140 | 3.160 | 1,632,712 | -0.41(-11.48%) |
Apr 04, 2022 | 3.340 | 3.585 | 3.340 | 3.570 | 4,146,646 | +0.42(+13.33%) |
Apr 01, 2022 | 3.260 | 3.483 | 3.090 | 3.150 | 1,449,407 | +0.19(+6.42%) |
Mar 31, 2022 | 3.180 | 3.180 | 2.950 | 2.960 | 1,418,761 | -0.26(-8.07%) |
Mar 30, 2022 | 3.340 | 3.450 | 3.180 | 3.220 | 1,181,122 | -0.19(-5.57%) |
Mar 29, 2022 | 3.370 | 3.590 | 3.305 | 3.410 | 2,007,967 | +0.22(+6.90%) |
Mar 28, 2022 | 3.390 | 3.461 | 3.060 | 3.190 | 2,302,304 | -0.05(-1.54%) |
Mar 25, 2022 | 3.380 | 3.500 | 3.190 | 3.240 | 1,266,090 | -0.40(-10.99%) |
Mar 24, 2022 | 3.700 | 3.885 | 3.500 | 3.640 | 1,403,076 | -0.13(-3.45%) |
Mar 23, 2022 | 3.650 | 3.940 | 3.450 | 3.770 | 1,922,277 | +0.07(+1.89%) |
Mar 22, 2022 | 3.880 | 4.520 | 3.630 | 3.700 | 4,233,649 | +0.09(+2.49%) |
Mar 21, 2022 | 3.500 | 3.820 | 3.500 | 3.610 | 3,201,019 | -0.19(-5.00%) |
Mar 18, 2022 | 2.880 | 3.970 | 2.855 | 3.800 | 7,598,014 | +0.99(+35.23%) |
Mar 17, 2022 | 2.690 | 3.150 | 2.650 | 2.810 | 4,831,063 | -0.14(-4.75%) |
Mar 16, 2022 | 2.600 | 2.950 | 2.370 | 2.950 | 9,306,643 | +0.96(+48.24%) |
Mar 15, 2022 | 2.100 | 2.390 | 1.750 | 1.990 | 7,426,386 | -0.21(-9.55%) |
Mar 14, 2022 | 2.360 | 2.410 | 2.070 | 2.200 | 4,326,890 | -0.26(-10.57%) |
Mar 11, 2022 | 3.700 | 3.700 | 2.419 | 2.460 | 3,927,800 | -1.16(-32.04%) |
Mar 10, 2022 | 3.670 | 3.620 | 1,566,292 | -0.35(-8.82%) | ||
Mar 09, 2022 | 3.610 | 3.985 | 3.560 | 3.970 | 2,229,373 | +0.52(+15.07%) |
Mar 08, 2022 | 3.720 | 3.730 | 3.370 | 3.450 | 2,063,933 | -0.19(-5.22%) |
Mar 07, 2022 | 3.860 | 4.300 | 3.620 | 3.640 | 3,154,308 | -0.25(-6.43%) |
Mar 04, 2022 | 4.510 | 4.710 | 3.830 | 3.890 | 2,503,252 | -0.46(-10.57%) |
Mar 03, 2022 | 5.170 | 5.170 | 4.060 | 4.350 | 1,982,746 | -0.79(-15.37%) |
Mar 02, 2022 | 5.280 | 5.360 | 5.140 | 5.140 | 897,187 | -0.16(-3.02%) |