Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.580 | 2.580 | 2.350 | 2.410 | 74,616 | -0.02(-0.82%) |
May 27, 2022 | 2.360 | 2.500 | 2.360 | 2.430 | 8,890 | +0.03(+1.25%) |
May 26, 2022 | 2.210 | 2.465 | 2.210 | 2.400 | 26,608 | +0.21(+9.59%) |
May 25, 2022 | 2.160 | 2.250 | 2.150 | 2.190 | 19,369 | -0.01(-0.45%) |
May 24, 2022 | 2.390 | 2.390 | 2.150 | 2.200 | 85,850 | -0.17(-7.17%) |
May 23, 2022 | 2.650 | 2.735 | 2.350 | 2.370 | 11,679 | +0.00(+0.00%) |
May 20, 2022 | 2.420 | 2.420 | 2.290 | 2.370 | 22,354 | -0.10(-4.05%) |
May 19, 2022 | 2.450 | 2.590 | 2.400 | 2.470 | 40,004 | +0.03(+1.23%) |
May 18, 2022 | 2.330 | 2.450 | 2.310 | 2.440 | 84,337 | +0.16(+7.02%) |
May 17, 2022 | 2.320 | 2.350 | 2.250 | 2.280 | 66,670 | -0.04(-1.72%) |
May 16, 2022 | 2.390 | 2.390 | 2.300 | 2.320 | 59,278 | -0.06(-2.52%) |
May 13, 2022 | 2.470 | 2.500 | 2.350 | 2.380 | 184,235 | -0.05(-2.06%) |
May 12, 2022 | 2.550 | 2.554 | 2.365 | 2.430 | 17,026 | -0.17(-6.54%) |
May 11, 2022 | 2.710 | 2.770 | 2.580 | 2.600 | 42,227 | -0.11(-4.06%) |
May 10, 2022 | 3.000 | 3.000 | 2.710 | 2.710 | 60,834 | -0.29(-9.82%) |
May 09, 2022 | 3.250 | 3.370 | 3.000 | 3.005 | 63,832 | -0.25(-7.54%) |
May 06, 2022 | 3.690 | 3.690 | 3.250 | 3.250 | 68,158 | -0.54(-14.25%) |
May 05, 2022 | 4.090 | 4.090 | 3.435 | 3.790 | 78,378 | -0.03(-0.79%) |
May 04, 2022 | 3.800 | 3.820 | 3.700 | 3.820 | 5,798 | +0.02(+0.53%) |
May 03, 2022 | 3.920 | 3.920 | 3.780 | 3.800 | 9,786 | +0.08(+2.15%) |
May 02, 2022 | 3.780 | 3.800 | 3.620 | 3.720 | 30,176 | +0.00(+0.00%) |
Apr 29, 2022 | 3.950 | 3.955 | 3.706 | 3.720 | 45,306 | -0.20(-5.10%) |
Apr 28, 2022 | 3.930 | 4.043 | 3.900 | 3.920 | 41,407 | -0.02(-0.51%) |
Apr 27, 2022 | 3.930 | 3.980 | 3.900 | 3.940 | 17,851 | -0.03(-0.76%) |
Apr 26, 2022 | 4.300 | 4.300 | 3.920 | 3.970 | 20,658 | +0.07(+1.79%) |
Apr 25, 2022 | 4.150 | 4.230 | 3.850 | 3.900 | 36,229 | -0.31(-7.36%) |
Apr 22, 2022 | 4.250 | 4.410 | 4.210 | 4.210 | 36,027 | -0.07(-1.64%) |
Apr 21, 2022 | 4.750 | 4.750 | 4.250 | 4.280 | 96,846 | -0.46(-9.70%) |
Apr 20, 2022 | 4.870 | 4.945 | 4.740 | 4.740 | 6,747 | -0.12(-2.47%) |
Apr 19, 2022 | 5.050 | 5.125 | 4.860 | 4.860 | 86,925 | -0.19(-3.76%) |
Apr 18, 2022 | 5.160 | 5.220 | 5.050 | 5.050 | 14,322 | -0.15(-2.88%) |
Apr 14, 2022 | 5.200 | 5.260 | 5.160 | 5.200 | 7,060 | +0.05(+0.97%) |
Apr 13, 2022 | 5.210 | 5.260 | 5.150 | 5.150 | 5,643 | +0.00(+0.00%) |
Apr 12, 2022 | 5.240 | 5.340 | 5.150 | 5.150 | 6,589 | +0.00(+0.00%) |
Apr 11, 2022 | 5.200 | 5.295 | 5.150 | 5.150 | 10,999 | -0.10(-1.90%) |
Apr 08, 2022 | 5.310 | 5.360 | 5.240 | 5.250 | 9,241 | -0.06(-1.13%) |
Apr 07, 2022 | 5.350 | 5.500 | 5.280 | 5.310 | 32,721 | -0.06(-1.12%) |
Apr 06, 2022 | 5.500 | 5.680 | 5.270 | 5.370 | 57,047 | +0.12(+2.29%) |
Apr 05, 2022 | 5.260 | 5.390 | 5.250 | 5.250 | 13,513 | -0.05(-0.94%) |
Apr 04, 2022 | 5.460 | 5.480 | 5.300 | 5.300 | 23,225 | -0.22(-3.99%) |
Apr 01, 2022 | 5.760 | 5.855 | 5.520 | 5.520 | 8,575 | -0.19(-3.33%) |
Mar 31, 2022 | 5.770 | 5.795 | 5.710 | 5.710 | 6,648 | -0.03(-0.52%) |
Mar 30, 2022 | 5.670 | 5.800 | 5.670 | 5.740 | 27,333 | +0.12(+2.14%) |
Mar 29, 2022 | 5.670 | 5.780 | 5.620 | 5.620 | 11,575 | +0.02(+0.36%) |
Mar 28, 2022 | 5.540 | 5.630 | 5.495 | 5.600 | 6,333 | +0.15(+2.75%) |
Mar 25, 2022 | 5.400 | 5.540 | 5.400 | 5.450 | 13,265 | +0.07(+1.30%) |
Mar 24, 2022 | 5.100 | 5.410 | 5.100 | 5.380 | 29,692 | +0.26(+5.08%) |
Mar 23, 2022 | 5.130 | 5.320 | 5.120 | 5.120 | 34,451 | -0.03(-0.58%) |
Mar 22, 2022 | 5.230 | 5.300 | 4.970 | 5.150 | 64,019 | +0.00(+0.00%) |
Mar 21, 2022 | 5.200 | 5.270 | 5.050 | 5.150 | 22,491 | -0.12(-2.28%) |
Mar 18, 2022 | 5.200 | 5.350 | 5.200 | 5.270 | 41,293 | +0.05(+0.96%) |
Mar 17, 2022 | 4.700 | 5.220 | 4.700 | 5.220 | 68,427 | +0.53(+11.30%) |
Mar 16, 2022 | 4.740 | 4.840 | 4.630 | 4.690 | 42,898 | +0.08(+1.74%) |
Mar 15, 2022 | 4.470 | 4.770 | 4.200 | 4.610 | 169,063 | +0.16(+3.60%) |
Mar 14, 2022 | 4.630 | 4.710 | 4.440 | 4.450 | 61,000 | -0.15(-3.26%) |
Mar 11, 2022 | 4.480 | 4.740 | 4.450 | 4.600 | 53,394 | +0.14(+3.14%) |
Mar 10, 2022 | 4.990 | 5.150 | 4.300 | 4.460 | 102,256 | -0.43(-8.79%) |
Mar 09, 2022 | 5.080 | 5.250 | 4.820 | 4.890 | 15,851 | -0.07(-1.41%) |
Mar 08, 2022 | 4.910 | 5.190 | 4.870 | 4.960 | 63,560 | +0.05(+1.02%) |
Mar 07, 2022 | 5.280 | 5.280 | 4.870 | 4.910 | 55,990 | -0.46(-8.57%) |
Mar 04, 2022 | 5.320 | 5.425 | 5.320 | 5.370 | 14,501 | +0.09(+1.70%) |
Mar 03, 2022 | 5.310 | 5.310 | 5.220 | 5.280 | 38,975 | +0.05(+0.96%) |
Mar 02, 2022 | 5.265 | 5.265 | 5.130 | 5.230 | 10,543 | +0.02(+0.38%) |