Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.500 | 2.540 | 2.425 | 2.470 | 302,020 | -0.02(-0.80%) |
May 27, 2022 | 2.390 | 2.510 | 2.390 | 2.490 | 144,439 | +0.05(+2.05%) |
May 26, 2022 | 2.380 | 2.500 | 2.330 | 2.440 | 42,353 | +0.09(+3.83%) |
May 25, 2022 | 2.400 | 2.500 | 2.310 | 2.350 | 43,744 | -0.14(-5.62%) |
May 24, 2022 | 2.460 | 2.505 | 2.390 | 2.490 | 175,330 | +0.01(+0.40%) |
May 23, 2022 | 2.230 | 2.500 | 2.120 | 2.480 | 130,563 | +0.26(+11.71%) |
May 20, 2022 | 2.190 | 2.240 | 2.050 | 2.220 | 115,450 | +0.08(+3.74%) |
May 19, 2022 | 2.050 | 2.252 | 2.050 | 2.140 | 364,538 | +0.10(+4.90%) |
May 18, 2022 | 2.130 | 2.255 | 2.000 | 2.040 | 216,373 | -0.14(-6.42%) |
May 17, 2022 | 2.100 | 2.200 | 2.065 | 2.180 | 840,265 | +0.16(+7.92%) |
May 16, 2022 | 1.960 | 2.170 | 1.960 | 2.020 | 246,903 | +0.00(+0.00%) |
May 13, 2022 | 2.230 | 2.310 | 2.020 | 2.020 | 498,622 | -0.20(-9.01%) |
May 12, 2022 | 2.130 | 2.360 | 2.065 | 2.220 | 584,175 | +0.10(+4.72%) |
May 11, 2022 | 2.120 | 2.220 | 2.000 | 2.120 | 95,557 | -0.04(-1.85%) |
May 10, 2022 | 2.370 | 2.540 | 2.100 | 2.160 | 1,291,114 | -0.14(-6.09%) |
May 09, 2022 | 2.250 | 2.360 | 2.230 | 2.300 | 80,358 | +0.03(+1.32%) |
May 06, 2022 | 2.415 | 2.425 | 2.150 | 2.270 | 66,191 | -0.13(-5.42%) |
May 05, 2022 | 2.510 | 2.560 | 2.240 | 2.400 | 205,897 | -0.11(-4.38%) |
May 04, 2022 | 2.600 | 2.600 | 2.280 | 2.510 | 136,262 | -0.02(-0.79%) |
May 03, 2022 | 2.600 | 2.620 | 2.470 | 2.530 | 57,813 | -0.02(-0.78%) |
May 02, 2022 | 2.460 | 2.680 | 2.440 | 2.550 | 52,345 | +0.10(+4.08%) |
Apr 29, 2022 | 2.710 | 2.710 | 2.400 | 2.450 | 59,395 | -0.26(-9.59%) |
Apr 28, 2022 | 2.820 | 2.874 | 2.485 | 2.710 | 245,547 | -0.06(-2.17%) |
Apr 27, 2022 | 2.680 | 2.890 | 2.680 | 2.770 | 28,106 | +0.10(+3.75%) |
Apr 26, 2022 | 2.740 | 2.780 | 2.650 | 2.670 | 90,105 | -0.10(-3.61%) |
Apr 25, 2022 | 2.890 | 3.000 | 2.750 | 2.770 | 42,162 | -0.17(-5.78%) |
Apr 22, 2022 | 2.730 | 3.000 | 2.650 | 2.940 | 94,632 | +0.29(+10.94%) |
Apr 21, 2022 | 3.030 | 3.125 | 2.570 | 2.650 | 1,835,893 | -0.36(-11.96%) |
Apr 20, 2022 | 3.150 | 3.150 | 3.000 | 3.010 | 60,724 | -0.09(-2.90%) |
Apr 19, 2022 | 3.120 | 3.260 | 3.010 | 3.100 | 74,158 | -0.02(-0.64%) |
Apr 18, 2022 | 3.600 | 3.665 | 3.000 | 3.120 | 145,267 | -0.53(-14.52%) |
Apr 14, 2022 | 4.520 | 4.520 | 3.610 | 3.650 | 78,574 | -0.88(-19.43%) |
Apr 13, 2022 | 4.510 | 5.000 | 4.440 | 4.530 | 218,737 | +0.04(+0.89%) |
Apr 12, 2022 | 3.810 | 4.510 | 3.810 | 4.490 | 88,178 | +0.73(+19.41%) |
Apr 11, 2022 | 3.740 | 3.800 | 3.560 | 3.760 | 31,763 | +0.00(+0.00%) |
Apr 08, 2022 | 3.640 | 3.990 | 3.639 | 3.760 | 57,648 | +0.00(+0.00%) |
Apr 07, 2022 | 3.700 | 3.800 | 3.520 | 3.760 | 49,641 | +0.08(+2.17%) |
Apr 06, 2022 | 3.400 | 3.720 | 3.250 | 3.680 | 105,062 | +0.27(+7.92%) |
Apr 05, 2022 | 3.590 | 3.625 | 3.360 | 3.410 | 72,070 | -0.18(-5.01%) |
Apr 04, 2022 | 3.520 | 3.630 | 3.360 | 3.590 | 119,772 | +0.02(+0.56%) |
Apr 01, 2022 | 4.020 | 4.210 | 3.510 | 3.570 | 206,789 | -0.47(-11.63%) |
Mar 31, 2022 | 4.110 | 4.190 | 4.000 | 4.040 | 163,992 | -0.05(-1.22%) |
Mar 30, 2022 | 4.800 | 4.910 | 4.070 | 4.090 | 130,917 | -0.79(-16.19%) |
Mar 29, 2022 | 4.900 | 4.900 | 4.560 | 4.880 | 307,231 | +0.03(+0.62%) |
Mar 28, 2022 | 4.770 | 4.940 | 4.700 | 4.850 | 14,022 | +0.15(+3.19%) |
Mar 25, 2022 | 4.750 | 4.800 | 4.630 | 4.700 | 131,602 | -0.03(-0.63%) |
Mar 24, 2022 | 4.560 | 4.850 | 4.560 | 4.730 | 248,352 | +0.12(+2.60%) |
Mar 23, 2022 | 4.830 | 4.930 | 4.580 | 4.610 | 50,597 | -0.31(-6.30%) |
Mar 22, 2022 | 5.310 | 5.310 | 4.750 | 4.920 | 77,745 | -0.43(-8.04%) |
Mar 21, 2022 | 5.490 | 5.780 | 5.300 | 5.350 | 69,612 | -0.10(-1.83%) |
Mar 18, 2022 | 4.880 | 5.780 | 4.830 | 5.450 | 71,974 | +0.57(+11.68%) |
Mar 17, 2022 | 4.690 | 5.170 | 4.670 | 4.880 | 34,784 | +0.13(+2.74%) |
Mar 16, 2022 | 4.700 | 4.900 | 4.400 | 4.750 | 68,418 | +0.20(+4.40%) |
Mar 15, 2022 | 4.940 | 4.940 | 4.350 | 4.550 | 88,690 | +0.00(+0.00%) |
Mar 14, 2022 | 4.490 | 4.750 | 4.130 | 4.550 | 46,234 | -0.06(-1.30%) |
Mar 11, 2022 | 4.680 | 4.750 | 4.420 | 4.610 | 33,297 | -0.06(-1.28%) |
Mar 10, 2022 | 4.940 | 5.140 | 4.580 | 4.670 | 21,861 | -0.42(-8.25%) |
Mar 09, 2022 | 4.730 | 5.110 | 4.560 | 5.090 | 27,066 | +0.57(+12.61%) |
Mar 08, 2022 | 4.480 | 5.210 | 4.350 | 4.520 | 67,759 | +0.10(+2.26%) |
Mar 07, 2022 | 4.410 | 4.560 | 4.180 | 4.420 | 44,487 | +0.01(+0.23%) |
Mar 04, 2022 | 4.730 | 4.880 | 4.370 | 4.410 | 23,081 | -0.39(-8.12%) |
Mar 03, 2022 | 5.060 | 5.640 | 4.800 | 4.800 | 47,941 | -0.20(-4.00%) |
Mar 02, 2022 | 5.190 | 5.190 | 4.740 | 5.000 | 64,901 | -0.23(-4.40%) |