Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.120 | 2.210 | 2.030 | 2.210 | 1,915 | -0.15(-6.35%) |
May 27, 2022 | 2.240 | 2.400 | 2.240 | 2.360 | 11,265 | -0.04(-1.67%) |
May 26, 2022 | 2.100 | 2.400 | 2.100 | 2.400 | 23,093 | +0.30(+14.29%) |
May 25, 2022 | 2.075 | 2.150 | 2.075 | 2.100 | 7,628 | -0.06(-2.78%) |
May 24, 2022 | 2.370 | 2.370 | 2.040 | 2.160 | 3,972 | -0.10(-4.64%) |
May 23, 2022 | 2.370 | 2.370 | 2.180 | 2.265 | 14,879 | +0.08(+3.42%) |
May 20, 2022 | 2.380 | 2.700 | 2.170 | 2.190 | 115,708 | -0.39(-15.12%) |
May 19, 2022 | 2.840 | 3.010 | 2.580 | 2.580 | 6,126 | +0.04(+1.57%) |
May 18, 2022 | 2.670 | 2.670 | 2.495 | 2.540 | 4,707 | -0.25(-8.96%) |
May 17, 2022 | 2.840 | 3.050 | 2.700 | 2.790 | 122,170 | -0.36(-11.43%) |
May 16, 2022 | 2.300 | 3.150 | 2.300 | 3.150 | 20,261 | +0.37(+13.31%) |
May 13, 2022 | 2.300 | 2.810 | 2.042 | 2.780 | 3,945 | +0.48(+20.87%) |
May 12, 2022 | 2.340 | 2.415 | 2.078 | 2.300 | 19,159 | +0.05(+2.22%) |
May 11, 2022 | 2.570 | 2.650 | 2.120 | 2.250 | 12,487 | -0.35(-13.46%) |
May 10, 2022 | 2.770 | 2.970 | 2.400 | 2.600 | 15,657 | -0.48(-15.58%) |
May 09, 2022 | 2.730 | 3.198 | 2.617 | 3.080 | 32,308 | +0.47(+18.18%) |
May 06, 2022 | 2.532 | 2.800 | 2.530 | 2.606 | 3,346 | -0.11(-4.00%) |
May 05, 2022 | 2.750 | 2.750 | 2.490 | 2.715 | 3,667 | -0.01(-0.18%) |
May 04, 2022 | 2.750 | 2.750 | 2.375 | 2.720 | 16,786 | +0.22(+8.80%) |
May 03, 2022 | 2.220 | 2.585 | 2.217 | 2.500 | 16,852 | +0.25(+11.11%) |
May 02, 2022 | 2.500 | 2.500 | 2.000 | 2.250 | 44,725 | -0.15(-6.25%) |
Apr 29, 2022 | 3.400 | 3.400 | 2.110 | 2.400 | 68,339 | -0.85(-26.15%) |
Apr 28, 2022 | 3.270 | 3.284 | 3.250 | 3.250 | 6,086 | -0.10(-2.99%) |
Apr 27, 2022 | 3.280 | 3.355 | 3.250 | 3.350 | 2,637 | +0.10(+3.08%) |
Apr 26, 2022 | 3.280 | 3.380 | 3.250 | 3.250 | 5,200 | -0.31(-8.71%) |
Apr 25, 2022 | 3.309 | 3.560 | 3.309 | 3.560 | 941 | -0.06(-1.66%) |
Apr 22, 2022 | 3.415 | 3.620 | 3.415 | 3.620 | 1,048 | +0.21(+6.16%) |
Apr 21, 2022 | 3.400 | 3.490 | 3.260 | 3.410 | 16,458 | +0.06(+1.79%) |
Apr 20, 2022 | 3.400 | 3.480 | 3.144 | 3.350 | 23,132 | -0.10(-2.90%) |
Apr 19, 2022 | 3.400 | 3.490 | 3.400 | 3.450 | 6,151 | +0.05(+1.47%) |
Apr 18, 2022 | 3.440 | 3.640 | 3.400 | 3.400 | 14,627 | -0.08(-2.32%) |
Apr 14, 2022 | 3.490 | 3.670 | 3.420 | 3.481 | 30,290 | -0.11(-3.04%) |
Apr 13, 2022 | 3.650 | 3.650 | 3.520 | 3.590 | 14,464 | -0.09(-2.45%) |
Apr 12, 2022 | 3.925 | 3.925 | 3.560 | 3.680 | 12,540 | -0.34(-8.46%) |
Apr 11, 2022 | 4.050 | 4.060 | 3.860 | 4.020 | 22,074 | -0.10(-2.43%) |
Apr 08, 2022 | 4.480 | 4.480 | 3.810 | 4.120 | 47,464 | -0.43(-9.45%) |
Apr 07, 2022 | 4.680 | 4.740 | 4.350 | 4.550 | 29,545 | -0.13(-2.78%) |
Apr 06, 2022 | 4.190 | 4.980 | 4.029 | 4.680 | 54,540 | +0.40(+9.35%) |
Apr 05, 2022 | 4.110 | 4.500 | 3.970 | 4.280 | 34,386 | +0.07(+1.66%) |
Apr 04, 2022 | 3.830 | 4.290 | 3.540 | 4.210 | 148,322 | +0.77(+22.38%) |
Apr 01, 2022 | 3.490 | 3.490 | 3.140 | 3.440 | 69,224 | +0.11(+3.30%) |
Mar 31, 2022 | 3.560 | 3.730 | 3.210 | 3.330 | 51,994 | -0.16(-4.58%) |
Mar 30, 2022 | 3.250 | 3.650 | 3.200 | 3.490 | 93,842 | +0.35(+11.15%) |
Mar 29, 2022 | 3.110 | 3.202 | 3.100 | 3.140 | 11,767 | -0.11(-3.38%) |
Mar 28, 2022 | 3.380 | 3.380 | 3.100 | 3.250 | 66,390 | -0.09(-2.69%) |
Mar 25, 2022 | 3.250 | 3.390 | 3.200 | 3.340 | 20,384 | +0.08(+2.45%) |
Mar 24, 2022 | 3.100 | 3.280 | 3.100 | 3.260 | 32,211 | -0.03(-0.91%) |
Mar 23, 2022 | 3.660 | 3.700 | 3.199 | 3.290 | 140,542 | +0.00(+0.00%) |
Mar 22, 2022 | 3.500 | 3.750 | 3.280 | 3.290 | 95,622 | -0.14(-4.08%) |
Mar 21, 2022 | 3.430 | 3.826 | 2.960 | 3.430 | 76,821 | +0.51(+17.47%) |
Mar 18, 2022 | 3.100 | 3.240 | 2.880 | 2.920 | 49,767 | -0.10(-3.31%) |
Mar 17, 2022 | 2.750 | 3.428 | 2.440 | 3.020 | 130,079 | +0.26(+9.42%) |
Mar 16, 2022 | 2.800 | 3.090 | 2.760 | 2.760 | 20,004 | -0.24(-8.00%) |
Mar 15, 2022 | 3.230 | 3.462 | 2.790 | 3.000 | 34,156 | -0.15(-4.76%) |
Mar 14, 2022 | 3.150 | 3.360 | 3.000 | 3.150 | 86,866 | -0.05(-1.56%) |
Mar 11, 2022 | 3.260 | 3.520 | 3.100 | 3.200 | 151,593 | -0.07(-2.14%) |
Mar 10, 2022 | 3.980 | 4.010 | 3.030 | 3.270 | 104,500 | -0.46(-12.33%) |
Mar 09, 2022 | 4.120 | 4.290 | 3.700 | 3.730 | 63,196 | -0.47(-11.19%) |
Mar 08, 2022 | 4.110 | 4.330 | 4.110 | 4.200 | 9,792 | +0.08(+1.94%) |
Mar 07, 2022 | 4.220 | 4.310 | 4.100 | 4.120 | 10,889 | -0.11(-2.60%) |
Mar 04, 2022 | 4.150 | 4.260 | 4.108 | 4.230 | 8,100 | +0.01(+0.24%) |
Mar 03, 2022 | 4.250 | 4.270 | 4.100 | 4.220 | 26,192 | +0.06(+1.44%) |
Mar 02, 2022 | 4.220 | 4.270 | 4.100 | 4.160 | 28,816 | +0.04(+0.97%) |