Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.220 | 3.280 | 3.100 | 3.190 | 409,922 | -0.04(-1.24%) |
May 27, 2022 | 2.980 | 3.240 | 2.930 | 3.230 | 795,088 | +0.26(+8.75%) |
May 26, 2022 | 2.740 | 3.010 | 2.700 | 2.970 | 1,165,370 | +0.26(+9.59%) |
May 25, 2022 | 2.770 | 2.850 | 2.700 | 2.710 | 1,226,593 | -0.09(-3.21%) |
May 24, 2022 | 2.950 | 2.950 | 2.760 | 2.800 | 944,354 | -0.24(-7.89%) |
May 23, 2022 | 3.020 | 3.070 | 2.850 | 3.040 | 618,407 | +0.05(+1.67%) |
May 20, 2022 | 3.130 | 3.170 | 2.830 | 2.990 | 1,757,231 | -0.17(-5.38%) |
May 19, 2022 | 3.060 | 3.240 | 3.010 | 3.160 | 733,141 | +0.16(+5.33%) |
May 18, 2022 | 3.080 | 3.280 | 2.860 | 3.000 | 1,268,644 | -0.16(-5.06%) |
May 17, 2022 | 3.120 | 3.300 | 3.090 | 3.160 | 783,352 | +0.12(+3.95%) |
May 16, 2022 | 3.270 | 3.350 | 3.030 | 3.040 | 984,304 | -0.25(-7.60%) |
May 13, 2022 | 3.340 | 3.449 | 3.250 | 3.290 | 810,156 | +0.12(+3.79%) |
May 12, 2022 | 2.960 | 3.290 | 2.880 | 3.170 | 1,172,622 | +0.09(+2.92%) |
May 11, 2022 | 3.110 | 3.350 | 3.000 | 3.080 | 1,689,551 | -0.05(-1.60%) |
May 10, 2022 | 3.250 | 3.270 | 2.940 | 3.130 | 787,979 | +0.03(+0.97%) |
May 09, 2022 | 3.500 | 3.520 | 3.090 | 3.100 | 1,497,738 | -0.49(-13.65%) |
May 06, 2022 | 3.940 | 3.950 | 3.560 | 3.590 | 1,007,171 | -0.34(-8.65%) |
May 05, 2022 | 3.920 | 4.033 | 3.780 | 3.930 | 1,489,095 | -0.11(-2.72%) |
May 04, 2022 | 3.980 | 4.100 | 3.780 | 4.040 | 1,512,736 | +0.05(+1.25%) |
May 03, 2022 | 3.850 | 4.000 | 3.700 | 3.990 | 1,173,920 | +0.06(+1.53%) |
May 02, 2022 | 3.990 | 4.070 | 3.580 | 3.930 | 1,809,575 | -0.02(-0.51%) |
Apr 29, 2022 | 4.040 | 4.220 | 3.750 | 3.950 | 8,363,911 | -0.82(-17.19%) |
Apr 28, 2022 | 4.820 | 4.870 | 4.541 | 4.770 | 1,693,203 | -0.16(-3.25%) |
Apr 27, 2022 | 5.180 | 5.249 | 4.800 | 4.930 | 1,487,633 | -0.97(-16.44%) |
Apr 26, 2022 | 5.930 | 6.270 | 5.700 | 5.900 | 1,560,877 | -0.26(-4.22%) |
Apr 25, 2022 | 5.770 | 6.270 | 5.430 | 6.160 | 1,940,113 | +0.12(+1.99%) |
Apr 22, 2022 | 6.310 | 6.440 | 5.750 | 6.040 | 1,878,406 | -0.26(-4.13%) |
Apr 21, 2022 | 7.770 | 8.100 | 6.100 | 6.300 | 15,695,360 | -1.20(-16.00%) |
Apr 20, 2022 | 7.080 | 8.140 | 6.750 | 7.500 | 21,388,264 | -0.10(-1.32%) |
Apr 19, 2022 | 4.650 | 8.750 | 4.650 | 7.600 | 96,798,496 | +3.00(+65.22%) |
Apr 18, 2022 | 4.530 | 4.650 | 4.240 | 4.600 | 530,618 | +0.14(+3.14%) |
Apr 14, 2022 | 4.600 | 4.710 | 4.420 | 4.460 | 425,128 | -0.20(-4.29%) |
Apr 13, 2022 | 4.400 | 4.660 | 4.400 | 4.660 | 286,501 | +0.26(+5.91%) |
Apr 12, 2022 | 4.530 | 4.660 | 4.345 | 4.400 | 288,419 | -0.08(-1.79%) |
Apr 11, 2022 | 4.520 | 4.710 | 4.435 | 4.480 | 245,884 | -0.01(-0.22%) |
Apr 08, 2022 | 4.630 | 4.650 | 4.420 | 4.490 | 398,398 | -0.22(-4.67%) |
Apr 07, 2022 | 4.860 | 4.860 | 4.310 | 4.710 | 609,079 | +0.01(+0.21%) |
Apr 06, 2022 | 5.320 | 5.320 | 4.650 | 4.700 | 764,467 | -0.67(-12.48%) |
Apr 05, 2022 | 5.470 | 5.660 | 5.330 | 5.370 | 461,887 | -0.05(-0.92%) |
Apr 04, 2022 | 5.250 | 5.580 | 5.220 | 5.420 | 430,001 | +0.20(+3.83%) |
Apr 01, 2022 | 5.550 | 5.550 | 5.150 | 5.220 | 316,505 | -0.16(-2.97%) |
Mar 31, 2022 | 5.740 | 5.740 | 5.333 | 5.380 | 213,263 | -0.28(-4.95%) |
Mar 30, 2022 | 5.580 | 5.790 | 5.450 | 5.660 | 606,586 | +0.02(+0.35%) |
Mar 29, 2022 | 5.450 | 5.800 | 5.450 | 5.640 | 483,034 | +0.36(+6.82%) |
Mar 28, 2022 | 5.450 | 5.470 | 5.020 | 5.280 | 497,074 | +0.07(+1.34%) |
Mar 25, 2022 | 5.810 | 5.862 | 5.170 | 5.210 | 704,637 | -0.52(-9.08%) |
Mar 24, 2022 | 5.800 | 6.080 | 5.530 | 5.730 | 868,299 | -0.12(-2.05%) |
Mar 23, 2022 | 6.370 | 6.870 | 5.760 | 5.850 | 1,233,741 | -0.49(-7.73%) |
Mar 22, 2022 | 5.490 | 6.380 | 5.440 | 6.340 | 907,221 | +0.87(+15.90%) |
Mar 21, 2022 | 5.240 | 5.590 | 4.900 | 5.470 | 604,694 | +0.43(+8.53%) |
Mar 18, 2022 | 5.200 | 5.200 | 4.880 | 5.040 | 304,815 | +0.16(+3.28%) |
Mar 17, 2022 | 4.560 | 4.900 | 4.500 | 4.880 | 385,249 | +0.35(+7.73%) |
Mar 16, 2022 | 4.590 | 4.595 | 4.330 | 4.530 | 362,302 | +0.27(+6.34%) |
Mar 15, 2022 | 4.120 | 4.310 | 4.000 | 4.260 | 223,153 | +0.16(+3.90%) |
Mar 14, 2022 | 4.560 | 4.601 | 4.040 | 4.100 | 277,906 | -0.41(-9.09%) |
Mar 11, 2022 | 4.600 | 4.625 | 4.400 | 4.510 | 162,960 | -0.01(-0.22%) |
Mar 10, 2022 | 4.540 | 4.579 | 4.400 | 4.520 | 223,354 | -0.10(-2.16%) |
Mar 09, 2022 | 4.625 | 4.790 | 4.480 | 4.620 | 519,440 | +0.10(+2.21%) |
Mar 08, 2022 | 4.100 | 4.680 | 3.990 | 4.520 | 859,659 | +0.48(+12.02%) |
Mar 07, 2022 | 4.310 | 4.370 | 3.880 | 4.035 | 1,097,886 | -0.29(-6.60%) |
Mar 04, 2022 | 4.610 | 4.610 | 4.290 | 4.320 | 434,002 | -0.23(-5.05%) |
Mar 03, 2022 | 4.800 | 4.830 | 4.520 | 4.550 | 295,985 | -0.24(-5.01%) |
Mar 02, 2022 | 4.900 | 4.910 | 4.650 | 4.790 | 301,271 | +0.01(+0.21%) |