Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.280 | 2.290 | 2.145 | 2.290 | 1,552 | -0.01(-0.43%) |
May 27, 2022 | 2.290 | 2.506 | 1.950 | 2.300 | 15,722 | -0.00(-0.00%) |
May 26, 2022 | 2.300 | 2.300 | 2.130 | 2.300 | 5,273 | +0.20(+9.53%) |
May 25, 2022 | 1.990 | 2.260 | 1.957 | 2.100 | 5,779 | -0.15(-6.67%) |
May 24, 2022 | 2.252 | 2.252 | 2.140 | 2.250 | 4,113 | +0.08(+3.69%) |
May 23, 2022 | 2.300 | 2.300 | 2.170 | 2.170 | 2,849 | +0.06(+3.09%) |
May 20, 2022 | 2.000 | 2.300 | 1.800 | 2.105 | 2,589 | -0.21(-8.87%) |
May 19, 2022 | 2.450 | 2.450 | 1.810 | 2.310 | 28,066 | +0.31(+15.50%) |
May 18, 2022 | 2.261 | 2.300 | 1.928 | 2.000 | 18,538 | -0.30(-13.04%) |
May 17, 2022 | 2.475 | 2.626 | 2.200 | 2.300 | 33,251 | +0.03(+1.29%) |
May 16, 2022 | 2.471 | 2.985 | 2.250 | 2.271 | 4,303 | -0.03(-1.27%) |
May 13, 2022 | 2.200 | 2.345 | 2.100 | 2.300 | 18,796 | +0.32(+16.16%) |
May 12, 2022 | 1.800 | 2.250 | 1.540 | 1.980 | 40,512 | +0.08(+4.21%) |
May 11, 2022 | 2.550 | 2.550 | 1.800 | 1.900 | 44,370 | -0.85(-30.91%) |
May 10, 2022 | 2.940 | 2.940 | 2.450 | 2.750 | 39,925 | +0.00(+0.00%) |
May 09, 2022 | 2.790 | 2.800 | 2.640 | 2.750 | 31,746 | -0.35(-11.29%) |
May 06, 2022 | 3.060 | 3.140 | 2.840 | 3.100 | 20,671 | +0.07(+2.31%) |
May 05, 2022 | 3.100 | 3.100 | 2.870 | 3.030 | 16,920 | -0.17(-5.31%) |
May 04, 2022 | 3.150 | 3.200 | 3.041 | 3.200 | 50,623 | +0.05(+1.59%) |
May 03, 2022 | 3.550 | 3.550 | 3.040 | 3.150 | 16,009 | +0.05(+1.57%) |
May 02, 2022 | 3.250 | 3.250 | 2.960 | 3.101 | 34,865 | -0.40(-11.39%) |
Apr 29, 2022 | 3.500 | 3.500 | 3.025 | 3.500 | 113,709 | +0.20(+6.06%) |
Apr 28, 2022 | 3.100 | 3.601 | 2.900 | 3.300 | 55,562 | +0.23(+7.49%) |
Apr 27, 2022 | 3.280 | 3.410 | 3.070 | 3.070 | 11,199 | -0.22(-6.54%) |
Apr 26, 2022 | 3.615 | 3.690 | 3.110 | 3.285 | 18,661 | -0.17(-4.78%) |
Apr 25, 2022 | 3.600 | 3.700 | 3.310 | 3.450 | 13,990 | -0.07(-1.99%) |
Apr 22, 2022 | 3.600 | 3.750 | 3.410 | 3.520 | 25,373 | -0.05(-1.40%) |
Apr 21, 2022 | 4.000 | 4.030 | 3.500 | 3.570 | 5,723 | -0.18(-4.80%) |
Apr 20, 2022 | 3.780 | 3.900 | 3.750 | 3.750 | 1,960 | +0.14(+3.88%) |
Apr 19, 2022 | 4.000 | 4.090 | 3.410 | 3.610 | 19,189 | -0.39(-9.75%) |
Apr 18, 2022 | 5.304 | 5.304 | 3.510 | 4.000 | 48,874 | -0.29(-6.76%) |
Apr 14, 2022 | 4.320 | 4.820 | 4.210 | 4.290 | 11,500 | -0.54(-11.18%) |
Apr 13, 2022 | 6.010 | 6.120 | 4.250 | 4.830 | 64,305 | -0.19(-3.78%) |
Apr 12, 2022 | 6.400 | 6.420 | 4.750 | 5.020 | 28,465 | -1.42(-22.00%) |
Apr 11, 2022 | 6.550 | 6.550 | 6.150 | 6.436 | 4,936 | -0.11(-1.74%) |
Apr 08, 2022 | 5.830 | 6.600 | 5.720 | 6.550 | 53,154 | +0.80(+13.91%) |
Apr 07, 2022 | 5.630 | 5.950 | 5.460 | 5.750 | 62,903 | +0.37(+6.88%) |
Apr 06, 2022 | 5.230 | 5.400 | 5.210 | 5.380 | 3,650 | -0.11(-2.00%) |
Apr 05, 2022 | 5.617 | 5.617 | 5.100 | 5.490 | 11,147 | -0.10(-1.79%) |
Apr 04, 2022 | 5.400 | 5.780 | 5.380 | 5.590 | 38,693 | +0.19(+3.52%) |
Apr 01, 2022 | 4.951 | 5.580 | 4.950 | 5.400 | 53,489 | +0.20(+3.85%) |
Mar 31, 2022 | 5.250 | 5.250 | 4.780 | 5.200 | 22,170 | +0.40(+8.33%) |
Mar 30, 2022 | 4.900 | 5.010 | 4.800 | 4.800 | 15,673 | -0.14(-2.83%) |
Mar 29, 2022 | 4.930 | 4.990 | 4.700 | 4.940 | 12,881 | +0.06(+1.23%) |
Mar 28, 2022 | 4.410 | 4.950 | 4.410 | 4.880 | 86,849 | +0.58(+13.49%) |
Mar 25, 2022 | 4.510 | 4.510 | 4.300 | 4.300 | 12,306 | -0.10(-2.27%) |
Mar 24, 2022 | 4.000 | 4.560 | 3.980 | 4.400 | 77,819 | +0.40(+10.00%) |
Mar 23, 2022 | 3.975 | 4.130 | 3.800 | 4.000 | 12,449 | -0.06(-1.48%) |
Mar 21, 2022 | 4.060 | 12 | -0.01(-0.25%) | |||
Mar 18, 2022 | 3.950 | 4.171 | 3.900 | 4.070 | 45,249 | +0.12(+3.04%) |
Mar 17, 2022 | 3.910 | 4.000 | 3.900 | 3.950 | 22,299 | +0.17(+4.50%) |
Mar 16, 2022 | 3.680 | 3.780 | 3.680 | 3.780 | 3,059 | -0.22(-5.38%) |
Mar 15, 2022 | 3.520 | 3.995 | 3.520 | 3.995 | 356 | +0.15(+3.77%) |
Mar 14, 2022 | 3.780 | 3.850 | 3.700 | 3.850 | 4,269 | -0.10(-2.53%) |
Mar 11, 2022 | 3.900 | 4.485 | 3.700 | 3.950 | 18,696 | +0.20(+5.33%) |
Mar 10, 2022 | 3.600 | 3.820 | 3.510 | 3.750 | 16,448 | +0.15(+4.17%) |
Mar 09, 2022 | 3.250 | 3.600 | 3.225 | 3.600 | 7,700 | +0.41(+12.85%) |
Mar 08, 2022 | 3.260 | 3.290 | 2.710 | 3.190 | 50,449 | -0.26(-7.54%) |
Mar 07, 2022 | 3.290 | 3.450 | 3.290 | 3.450 | 1,125 | -0.23(-6.25%) |
Mar 04, 2022 | 3.650 | 3.680 | 3.342 | 3.680 | 4,037 | -0.20(-5.15%) |
Mar 03, 2022 | 3.880 | 3.880 | 3.880 | 3.880 | 100 | +0.05(+1.31%) |
Mar 02, 2022 | 3.890 | 3.890 | 3.830 | 3.830 | 1,162 | -0.01(-0.26%) |