Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.891 | 3.028 | 2.836 | 2.918 | 84,777 | +0.02(+0.63%) |
May 27, 2022 | 2.681 | 2.982 | 2.681 | 2.900 | 127,741 | +0.22(+8.16%) |
May 26, 2022 | 2.599 | 2.731 | 2.535 | 2.681 | 96,203 | +0.08(+3.16%) |
May 25, 2022 | 2.462 | 2.708 | 2.462 | 2.599 | 43,411 | +0.11(+4.40%) |
May 24, 2022 | 2.581 | 2.608 | 2.453 | 2.490 | 122,397 | -0.18(-6.83%) |
May 23, 2022 | 2.672 | 2.745 | 2.563 | 2.672 | 121,551 | +0.10(+3.90%) |
May 20, 2022 | 2.526 | 2.593 | 2.471 | 2.572 | 136,167 | +0.06(+2.55%) |
May 19, 2022 | 2.271 | 2.544 | 2.271 | 2.508 | 155,311 | +0.25(+10.89%) |
May 18, 2022 | 2.526 | 2.535 | 2.252 | 2.262 | 287,581 | -0.30(-11.74%) |
May 17, 2022 | 2.462 | 2.745 | 2.380 | 2.563 | 380,743 | +0.12(+4.85%) |
May 16, 2022 | 2.417 | 2.499 | 2.298 | 2.444 | 316,627 | +0.05(+2.29%) |
May 13, 2022 | 2.325 | 2.460 | 2.243 | 2.389 | 206,497 | +0.07(+3.15%) |
May 12, 2022 | 2.189 | 2.572 | 2.079 | 2.316 | 357,803 | +0.07(+3.25%) |
May 11, 2022 | 2.371 | 2.426 | 2.189 | 2.243 | 232,083 | -0.11(-4.65%) |
May 10, 2022 | 2.663 | 2.718 | 2.275 | 2.353 | 281,330 | -0.26(-10.10%) |
May 09, 2022 | 3.174 | 3.174 | 2.563 | 2.617 | 500,756 | -0.76(-22.43%) |
May 06, 2022 | 3.347 | 3.465 | 3.283 | 3.374 | 276,393 | +0.05(+1.37%) |
May 05, 2022 | 3.329 | 3.347 | 3.210 | 3.329 | 351,014 | -0.11(-3.18%) |
May 04, 2022 | 3.429 | 3.438 | 3.247 | 3.438 | 316,375 | +0.02(+0.53%) |
May 03, 2022 | 3.392 | 3.456 | 3.256 | 3.420 | 184,637 | -0.01(-0.27%) |
May 02, 2022 | 3.465 | 3.465 | 3.247 | 3.429 | 188,664 | -0.02(-0.53%) |
Apr 29, 2022 | 3.620 | 3.630 | 3.374 | 3.447 | 384,396 | -0.23(-6.20%) |
Apr 28, 2022 | 3.648 | 4.186 | 3.557 | 3.675 | 898,519 | +0.03(+0.75%) |
Apr 27, 2022 | 3.593 | 3.694 | 3.575 | 3.648 | 156,034 | -0.01(-0.25%) |
Apr 26, 2022 | 3.630 | 3.794 | 3.484 | 3.657 | 210,017 | -0.02(-0.50%) |
Apr 25, 2022 | 3.456 | 3.702 | 3.456 | 3.675 | 189,889 | +0.16(+4.40%) |
Apr 22, 2022 | 3.538 | 3.566 | 3.465 | 3.520 | 130,535 | -0.01(-0.26%) |
Apr 21, 2022 | 3.511 | 3.666 | 3.473 | 3.529 | 281,559 | +0.05(+1.57%) |
Apr 20, 2022 | 3.684 | 3.684 | 3.447 | 3.474 | 126,742 | -0.16(-4.51%) |
Apr 19, 2022 | 3.639 | 3.803 | 3.595 | 3.639 | 120,062 | -0.01(-0.25%) |
Apr 18, 2022 | 3.648 | 3.721 | 3.392 | 3.648 | 209,937 | -0.03(-0.74%) |
Apr 14, 2022 | 3.721 | 3.757 | 3.598 | 3.675 | 162,902 | -0.02(-0.49%) |
Apr 13, 2022 | 3.657 | 3.748 | 3.557 | 3.693 | 187,899 | +0.09(+2.53%) |
Apr 12, 2022 | 3.748 | 3.790 | 3.557 | 3.602 | 252,994 | -0.16(-4.36%) |
Apr 11, 2022 | 3.830 | 3.921 | 3.739 | 3.766 | 146,013 | -0.04(-0.96%) |
Apr 08, 2022 | 3.821 | 3.994 | 3.766 | 3.803 | 143,995 | -0.06(-1.65%) |
Apr 07, 2022 | 3.921 | 3.967 | 3.748 | 3.867 | 205,571 | +0.00(+0.00%) |
Apr 06, 2022 | 4.241 | 4.250 | 3.830 | 3.867 | 458,604 | -0.42(-9.79%) |
Apr 05, 2022 | 4.469 | 4.469 | 4.250 | 4.286 | 200,251 | -0.17(-3.89%) |
Apr 04, 2022 | 4.313 | 4.560 | 4.313 | 4.459 | 206,013 | +0.18(+4.26%) |
Apr 01, 2022 | 4.332 | 4.637 | 4.250 | 4.277 | 171,999 | -0.03(-0.64%) |
Mar 31, 2022 | 4.596 | 4.733 | 4.304 | 4.304 | 243,075 | -0.26(-5.79%) |
Mar 30, 2022 | 4.514 | 4.769 | 4.478 | 4.569 | 356,422 | +0.04(+0.80%) |
Mar 29, 2022 | 4.651 | 4.897 | 4.478 | 4.532 | 248,186 | -0.12(-2.55%) |
Mar 28, 2022 | 4.788 | 4.970 | 4.642 | 4.651 | 246,748 | -0.21(-4.32%) |
Mar 25, 2022 | 5.180 | 5.225 | 4.833 | 4.861 | 208,628 | -0.32(-6.16%) |
Mar 24, 2022 | 4.815 | 5.325 | 4.751 | 5.180 | 278,236 | +0.44(+9.23%) |
Mar 23, 2022 | 4.660 | 4.970 | 4.660 | 4.742 | 212,798 | +0.08(+1.76%) |
Mar 22, 2022 | 4.724 | 4.806 | 4.587 | 4.660 | 307,196 | +0.10(+2.20%) |
Mar 21, 2022 | 4.541 | 4.861 | 4.195 | 4.560 | 562,594 | +0.52(+12.87%) |
Mar 18, 2022 | 3.967 | 4.195 | 3.894 | 4.040 | 216,167 | +0.00(+0.00%) |
Mar 17, 2022 | 4.003 | 4.168 | 3.830 | 4.040 | 225,666 | +0.09(+2.31%) |
Mar 16, 2022 | 3.766 | 4.268 | 3.766 | 3.949 | 248,259 | +0.23(+6.13%) |
Mar 15, 2022 | 3.830 | 4.038 | 3.678 | 3.721 | 169,459 | -0.16(-4.23%) |
Mar 14, 2022 | 3.949 | 4.131 | 3.858 | 3.885 | 203,040 | +0.00(+0.00%) |
Mar 11, 2022 | 4.122 | 4.511 | 3.876 | 3.885 | 277,250 | -0.44(-10.13%) |
Mar 10, 2022 | 4.368 | 4.605 | 3.958 | 4.323 | 492,226 | +0.13(+3.04%) |
Mar 09, 2022 | 4.204 | 4.500 | 4.149 | 4.195 | 300,419 | +0.10(+2.45%) |
Mar 08, 2022 | 4.241 | 4.405 | 3.985 | 4.095 | 201,919 | -0.15(-3.44%) |
Mar 07, 2022 | 4.523 | 4.560 | 4.241 | 4.241 | 186,772 | -0.31(-6.81%) |
Mar 04, 2022 | 4.742 | 5.116 | 4.505 | 4.551 | 278,091 | -0.15(-3.11%) |
Mar 03, 2022 | 4.733 | 5.061 | 4.642 | 4.697 | 298,464 | +0.16(+3.62%) |
Mar 02, 2022 | 4.660 | 4.728 | 4.496 | 4.532 | 103,900 | -0.15(-3.12%) |