Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.280 | 3.280 | 3.120 | 3.140 | 754,041 | -0.13(-3.98%) |
May 27, 2022 | 3.060 | 3.290 | 2.960 | 3.270 | 345,852 | +0.23(+7.57%) |
May 26, 2022 | 3.050 | 3.080 | 2.970 | 3.040 | 547,461 | -0.05(-1.62%) |
May 25, 2022 | 3.190 | 3.290 | 2.920 | 3.090 | 795,779 | -0.11(-3.44%) |
May 24, 2022 | 3.260 | 3.280 | 3.130 | 3.200 | 810,497 | -0.08(-2.44%) |
May 23, 2022 | 3.410 | 3.410 | 3.220 | 3.280 | 195,000 | -0.11(-3.24%) |
May 20, 2022 | 3.350 | 3.450 | 3.220 | 3.390 | 252,878 | +0.09(+2.73%) |
May 19, 2022 | 3.290 | 3.320 | 3.130 | 3.300 | 348,808 | +0.00(+0.00%) |
May 18, 2022 | 3.310 | 3.450 | 3.230 | 3.300 | 434,298 | -0.13(-3.79%) |
May 17, 2022 | 3.340 | 3.490 | 3.250 | 3.430 | 249,532 | +0.13(+3.94%) |
May 16, 2022 | 3.250 | 3.380 | 3.190 | 3.300 | 443,564 | +0.05(+1.54%) |
May 13, 2022 | 3.400 | 3.580 | 3.210 | 3.250 | 535,302 | -0.04(-1.22%) |
May 12, 2022 | 2.960 | 3.300 | 2.870 | 3.290 | 496,456 | +0.29(+9.67%) |
May 11, 2022 | 3.180 | 3.352 | 2.965 | 3.000 | 645,221 | -0.20(-6.25%) |
May 10, 2022 | 2.670 | 3.270 | 2.650 | 3.200 | 1,443,524 | +0.60(+23.08%) |
May 09, 2022 | 2.550 | 2.610 | 2.460 | 2.600 | 412,218 | +0.00(+0.00%) |
May 06, 2022 | 2.640 | 2.650 | 2.521 | 2.600 | 587,655 | -0.05(-1.89%) |
May 05, 2022 | 2.730 | 2.730 | 2.570 | 2.650 | 300,017 | -0.06(-2.21%) |
May 04, 2022 | 2.630 | 2.730 | 2.530 | 2.710 | 642,369 | +0.06(+2.26%) |
May 03, 2022 | 2.700 | 2.790 | 2.490 | 2.650 | 809,757 | -0.05(-1.85%) |
May 02, 2022 | 2.530 | 2.770 | 2.490 | 2.700 | 946,329 | +0.15(+5.88%) |
Apr 29, 2022 | 2.500 | 2.740 | 2.470 | 2.550 | 399,281 | +0.00(+0.00%) |
Apr 28, 2022 | 2.500 | 2.590 | 2.380 | 2.550 | 702,912 | +0.07(+2.82%) |
Apr 27, 2022 | 2.540 | 2.570 | 2.425 | 2.480 | 555,713 | -0.09(-3.50%) |
Apr 26, 2022 | 2.570 | 2.670 | 2.540 | 2.570 | 718,520 | -0.05(-1.91%) |
Apr 25, 2022 | 2.510 | 2.670 | 2.510 | 2.620 | 673,236 | +0.09(+3.56%) |
Apr 22, 2022 | 2.520 | 2.570 | 2.420 | 2.530 | 380,907 | -0.04(-1.56%) |
Apr 21, 2022 | 2.730 | 2.750 | 2.480 | 2.570 | 932,258 | -0.16(-5.86%) |
Apr 20, 2022 | 2.400 | 2.760 | 2.240 | 2.730 | 2,544,590 | +0.38(+16.17%) |
Apr 19, 2022 | 2.290 | 2.490 | 2.220 | 2.350 | 1,231,382 | +0.24(+11.37%) |
Apr 18, 2022 | 2.200 | 2.215 | 2.060 | 2.110 | 359,193 | -0.06(-2.76%) |
Apr 14, 2022 | 2.500 | 2.550 | 2.160 | 2.170 | 542,714 | -0.31(-12.50%) |
Apr 13, 2022 | 2.430 | 2.620 | 2.430 | 2.480 | 679,363 | +0.04(+1.64%) |
Apr 12, 2022 | 2.600 | 2.740 | 2.420 | 2.440 | 540,799 | -0.13(-5.06%) |
Apr 11, 2022 | 2.530 | 2.602 | 2.430 | 2.570 | 838,049 | -0.02(-0.77%) |
Apr 08, 2022 | 2.630 | 2.730 | 2.490 | 2.590 | 568,869 | -0.07(-2.63%) |
Apr 07, 2022 | 2.830 | 2.840 | 2.650 | 2.660 | 962,598 | -0.15(-5.34%) |
Apr 06, 2022 | 2.920 | 3.030 | 2.750 | 2.810 | 497,478 | -0.17(-5.70%) |
Apr 05, 2022 | 3.080 | 3.100 | 2.880 | 2.980 | 1,683,142 | -0.09(-2.93%) |
Apr 04, 2022 | 2.640 | 3.110 | 2.640 | 3.070 | 1,000,332 | +0.41(+15.41%) |
Apr 01, 2022 | 2.740 | 2.790 | 2.650 | 2.660 | 389,663 | -0.07(-2.56%) |
Mar 31, 2022 | 2.850 | 2.850 | 2.680 | 2.730 | 381,933 | -0.06(-2.15%) |
Mar 30, 2022 | 2.960 | 3.040 | 2.760 | 2.790 | 368,540 | -0.17(-5.74%) |
Mar 29, 2022 | 3.050 | 3.090 | 2.915 | 2.960 | 493,241 | -0.06(-1.99%) |
Mar 28, 2022 | 3.280 | 3.320 | 2.990 | 3.020 | 517,123 | -0.24(-7.36%) |
Mar 25, 2022 | 3.400 | 3.470 | 3.220 | 3.260 | 293,423 | -0.14(-4.12%) |
Mar 24, 2022 | 3.340 | 3.460 | 3.310 | 3.400 | 397,620 | +0.12(+3.66%) |
Mar 23, 2022 | 3.480 | 3.520 | 3.270 | 3.280 | 391,380 | -0.20(-5.75%) |
Mar 22, 2022 | 3.420 | 3.540 | 3.420 | 3.480 | 420,487 | +0.06(+1.75%) |
Mar 21, 2022 | 3.790 | 3.790 | 3.340 | 3.420 | 403,550 | -0.35(-9.28%) |
Mar 18, 2022 | 3.960 | 4.140 | 3.720 | 3.770 | 1,881,561 | -0.13(-3.33%) |
Mar 17, 2022 | 3.790 | 3.910 | 3.750 | 3.900 | 369,106 | +0.10(+2.63%) |
Mar 16, 2022 | 3.660 | 3.800 | 3.510 | 3.800 | 455,378 | +0.20(+5.56%) |
Mar 15, 2022 | 3.720 | 3.750 | 3.490 | 3.600 | 376,428 | -0.09(-2.44%) |
Mar 14, 2022 | 4.410 | 4.535 | 3.640 | 3.690 | 576,260 | -0.74(-16.70%) |
Mar 11, 2022 | 4.520 | 4.600 | 4.350 | 4.430 | 219,826 | -0.02(-0.45%) |
Mar 10, 2022 | 4.650 | 4.740 | 4.290 | 4.450 | 181,553 | -0.32(-6.71%) |
Mar 09, 2022 | 4.730 | 4.865 | 4.670 | 4.770 | 263,113 | +0.12(+2.58%) |
Mar 08, 2022 | 4.310 | 4.690 | 4.180 | 4.650 | 433,292 | +0.30(+6.90%) |
Mar 07, 2022 | 4.330 | 4.550 | 4.200 | 4.350 | 212,067 | +0.03(+0.69%) |
Mar 04, 2022 | 4.330 | 4.545 | 4.240 | 4.320 | 267,484 | -0.06(-1.37%) |
Mar 03, 2022 | 4.670 | 4.670 | 4.170 | 4.380 | 638,685 | -0.23(-4.99%) |
Mar 02, 2022 | 4.770 | 4.890 | 4.560 | 4.610 | 750,885 | -0.12(-2.54%) |