Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.660 | 2.703 | 2.550 | 2.630 | 164,021 | +0.02(+0.77%) |
May 27, 2022 | 2.660 | 2.750 | 2.565 | 2.610 | 119,998 | -0.02(-0.76%) |
May 26, 2022 | 2.570 | 2.670 | 2.550 | 2.630 | 176,432 | +0.10(+3.95%) |
May 25, 2022 | 2.430 | 2.615 | 2.310 | 2.530 | 197,793 | +0.09(+3.69%) |
May 24, 2022 | 2.330 | 2.500 | 2.050 | 2.440 | 315,594 | +0.14(+6.09%) |
May 23, 2022 | 2.040 | 2.320 | 1.950 | 2.300 | 321,508 | +0.26(+12.75%) |
May 20, 2022 | 2.290 | 2.290 | 2.005 | 2.040 | 193,698 | -0.18(-8.11%) |
May 19, 2022 | 2.170 | 2.310 | 1.980 | 2.220 | 357,125 | -0.02(-0.89%) |
May 18, 2022 | 1.910 | 2.450 | 1.890 | 2.240 | 1,011,072 | +0.24(+12.00%) |
May 17, 2022 | 2.560 | 2.600 | 1.650 | 2.000 | 1,992,594 | -0.64(-24.24%) |
May 16, 2022 | 2.890 | 2.990 | 2.540 | 2.640 | 443,163 | -0.24(-8.33%) |
May 13, 2022 | 3.040 | 3.220 | 2.860 | 2.880 | 580,456 | -0.11(-3.68%) |
May 12, 2022 | 3.060 | 3.160 | 2.910 | 2.990 | 259,920 | -0.12(-3.86%) |
May 11, 2022 | 3.540 | 3.540 | 3.070 | 3.110 | 333,572 | -0.43(-12.15%) |
May 10, 2022 | 3.550 | 3.730 | 3.347 | 3.540 | 195,621 | -0.02(-0.56%) |
May 09, 2022 | 3.320 | 3.670 | 3.277 | 3.560 | 209,885 | +0.15(+4.40%) |
May 06, 2022 | 3.240 | 3.600 | 3.120 | 3.410 | 206,215 | +0.08(+2.40%) |
May 05, 2022 | 3.470 | 3.570 | 3.225 | 3.330 | 405,756 | -0.24(-6.72%) |
May 04, 2022 | 3.700 | 3.700 | 3.227 | 3.570 | 517,554 | -0.12(-3.25%) |
May 03, 2022 | 3.810 | 3.830 | 3.480 | 3.690 | 347,442 | -0.08(-2.12%) |
May 02, 2022 | 3.630 | 3.780 | 3.500 | 3.770 | 275,026 | +0.16(+4.43%) |
Apr 29, 2022 | 3.980 | 4.080 | 3.560 | 3.610 | 188,523 | -0.38(-9.52%) |
Apr 28, 2022 | 3.720 | 4.290 | 3.700 | 3.990 | 530,899 | +0.34(+9.32%) |
Apr 27, 2022 | 3.390 | 3.700 | 3.280 | 3.650 | 277,901 | +0.31(+9.28%) |
Apr 26, 2022 | 3.130 | 3.350 | 3.020 | 3.340 | 277,388 | +0.16(+5.03%) |
Apr 25, 2022 | 2.940 | 3.190 | 2.915 | 3.180 | 356,184 | +0.18(+6.00%) |
Apr 22, 2022 | 3.280 | 3.390 | 2.970 | 3.000 | 469,912 | -0.32(-9.64%) |
Apr 21, 2022 | 3.560 | 3.590 | 3.260 | 3.320 | 479,328 | -0.19(-5.41%) |
Apr 20, 2022 | 3.560 | 4.190 | 3.400 | 3.510 | 850,851 | -0.02(-0.57%) |
Apr 19, 2022 | 3.340 | 3.650 | 3.340 | 3.530 | 375,177 | +0.13(+3.82%) |
Apr 18, 2022 | 3.430 | 3.550 | 3.235 | 3.400 | 336,244 | -0.03(-0.87%) |
Apr 14, 2022 | 3.700 | 3.730 | 3.400 | 3.430 | 269,912 | -0.23(-6.28%) |
Apr 13, 2022 | 3.540 | 3.821 | 3.540 | 3.660 | 246,211 | +0.11(+3.10%) |
Apr 12, 2022 | 3.850 | 3.910 | 3.450 | 3.550 | 320,445 | -0.23(-6.08%) |
Apr 11, 2022 | 3.860 | 3.930 | 3.730 | 3.780 | 247,309 | -0.17(-4.30%) |
Apr 08, 2022 | 4.200 | 4.260 | 3.920 | 3.950 | 236,082 | -0.31(-7.28%) |
Apr 07, 2022 | 4.320 | 4.490 | 4.180 | 4.260 | 175,931 | +0.00(+0.00%) |
Apr 06, 2022 | 4.370 | 4.370 | 4.095 | 4.260 | 293,061 | -0.10(-2.29%) |
Apr 05, 2022 | 4.660 | 4.760 | 4.280 | 4.360 | 379,756 | -0.24(-5.22%) |
Apr 04, 2022 | 4.430 | 4.600 | 4.270 | 4.600 | 332,390 | +0.25(+5.75%) |
Apr 01, 2022 | 4.000 | 4.450 | 3.830 | 4.350 | 444,380 | +0.13(+3.08%) |
Mar 31, 2022 | 4.380 | 4.470 | 4.020 | 4.220 | 578,131 | -0.15(-3.43%) |
Mar 30, 2022 | 4.550 | 4.620 | 4.270 | 4.370 | 358,781 | -0.19(-4.17%) |
Mar 29, 2022 | 4.330 | 4.840 | 4.160 | 4.560 | 525,573 | +0.28(+6.54%) |
Mar 28, 2022 | 4.340 | 4.420 | 4.030 | 4.280 | 624,496 | -0.01(-0.23%) |
Mar 25, 2022 | 4.000 | 4.500 | 3.720 | 4.290 | 911,527 | +0.30(+7.52%) |
Mar 24, 2022 | 3.310 | 4.035 | 3.190 | 3.990 | 833,021 | +0.73(+22.39%) |
Mar 23, 2022 | 3.300 | 3.390 | 3.180 | 3.260 | 231,526 | -0.10(-2.98%) |
Mar 22, 2022 | 3.150 | 3.400 | 3.110 | 3.360 | 246,771 | +0.23(+7.35%) |
Mar 21, 2022 | 3.350 | 3.450 | 3.020 | 3.130 | 586,128 | -0.17(-5.15%) |
Mar 18, 2022 | 2.840 | 3.300 | 2.820 | 3.300 | 577,752 | +0.44(+15.38%) |
Mar 17, 2022 | 2.480 | 2.940 | 2.480 | 2.860 | 366,029 | +0.33(+13.04%) |
Mar 16, 2022 | 2.470 | 2.570 | 2.405 | 2.530 | 186,907 | +0.10(+4.12%) |
Mar 15, 2022 | 2.330 | 2.450 | 2.240 | 2.430 | 184,811 | +0.10(+4.07%) |
Mar 14, 2022 | 2.480 | 2.580 | 2.300 | 2.335 | 283,309 | -0.12(-4.69%) |
Mar 11, 2022 | 2.570 | 2.590 | 2.330 | 2.450 | 236,808 | -0.07(-2.97%) |
Mar 10, 2022 | 2.340 | 2.600 | 2.330 | 2.525 | 317,160 | +0.19(+7.91%) |
Mar 09, 2022 | 2.720 | 2.770 | 2.310 | 2.340 | 1,014,102 | -0.26(-10.00%) |
Mar 08, 2022 | 2.790 | 2.850 | 2.600 | 2.600 | 529,890 | -0.20(-7.14%) |
Mar 07, 2022 | 3.000 | 3.015 | 2.770 | 2.800 | 281,543 | -0.21(-6.98%) |
Mar 04, 2022 | 3.070 | 3.180 | 2.930 | 3.010 | 242,529 | -0.12(-3.83%) |
Mar 03, 2022 | 3.330 | 3.363 | 3.115 | 3.130 | 160,777 | -0.16(-4.86%) |
Mar 02, 2022 | 3.470 | 3.470 | 3.260 | 3.290 | 241,460 | -0.13(-3.80%) |