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%) |