Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.380 | 2.380 | 2.270 | 2.330 | 202,859 | -0.07(-2.92%) |
May 27, 2022 | 2.450 | 2.450 | 2.310 | 2.400 | 78,100 | -0.01(-0.41%) |
May 26, 2022 | 2.400 | 2.460 | 2.340 | 2.410 | 73,795 | +0.07(+2.99%) |
May 25, 2022 | 2.500 | 2.520 | 2.305 | 2.340 | 153,503 | -0.10(-4.10%) |
May 24, 2022 | 2.560 | 2.640 | 2.400 | 2.440 | 165,298 | -0.22(-8.27%) |
May 23, 2022 | 2.870 | 2.890 | 2.635 | 2.660 | 174,339 | -0.21(-7.32%) |
May 20, 2022 | 2.990 | 3.020 | 2.790 | 2.870 | 119,525 | -0.10(-3.37%) |
May 19, 2022 | 2.830 | 2.970 | 2.650 | 2.970 | 110,990 | +0.19(+6.83%) |
May 18, 2022 | 3.030 | 3.081 | 2.750 | 2.780 | 193,782 | -0.24(-7.95%) |
May 17, 2022 | 3.000 | 3.130 | 2.770 | 3.020 | 184,406 | +0.10(+3.42%) |
May 16, 2022 | 2.460 | 2.960 | 2.460 | 2.920 | 180,825 | +0.33(+12.74%) |
May 13, 2022 | 2.220 | 2.700 | 2.217 | 2.590 | 571,126 | +0.56(+27.59%) |
May 12, 2022 | 2.300 | 2.360 | 1.925 | 2.030 | 810,609 | -0.34(-14.35%) |
May 11, 2022 | 2.230 | 2.520 | 2.140 | 2.370 | 172,262 | +0.09(+3.95%) |
May 10, 2022 | 2.550 | 2.785 | 2.250 | 2.280 | 339,117 | -0.25(-9.88%) |
May 09, 2022 | 2.960 | 2.960 | 2.490 | 2.530 | 205,148 | -0.35(-12.15%) |
May 06, 2022 | 3.080 | 3.080 | 2.870 | 2.880 | 45,420 | -0.15(-4.95%) |
May 05, 2022 | 3.150 | 3.220 | 2.910 | 3.030 | 183,387 | -0.22(-6.77%) |
May 04, 2022 | 3.260 | 3.275 | 3.000 | 3.250 | 355,974 | -0.03(-0.91%) |
May 03, 2022 | 3.180 | 3.307 | 3.140 | 3.280 | 88,076 | +0.08(+2.50%) |
May 02, 2022 | 3.030 | 3.200 | 2.890 | 3.200 | 230,537 | +0.18(+5.96%) |
Apr 29, 2022 | 3.170 | 3.190 | 3.020 | 3.020 | 105,727 | -0.20(-6.21%) |
Apr 28, 2022 | 3.220 | 3.300 | 3.100 | 3.220 | 201,885 | -0.01(-0.31%) |
Apr 27, 2022 | 3.240 | 3.410 | 3.090 | 3.230 | 194,622 | +0.00(+0.00%) |
Apr 26, 2022 | 3.480 | 3.480 | 3.180 | 3.230 | 152,624 | -0.28(-7.98%) |
Apr 25, 2022 | 3.280 | 3.570 | 3.250 | 3.510 | 105,715 | +0.19(+5.72%) |
Apr 22, 2022 | 3.110 | 3.360 | 3.050 | 3.320 | 227,163 | +0.25(+8.14%) |
Apr 21, 2022 | 3.100 | 3.150 | 3.050 | 3.070 | 78,646 | -0.03(-0.97%) |
Apr 20, 2022 | 3.360 | 3.360 | 3.010 | 3.100 | 222,910 | -0.21(-6.34%) |
Apr 19, 2022 | 3.460 | 3.630 | 3.310 | 3.310 | 141,982 | -0.19(-5.43%) |
Apr 18, 2022 | 3.480 | 3.860 | 3.480 | 3.500 | 317,750 | -0.01(-0.28%) |
Apr 14, 2022 | 3.390 | 3.520 | 3.280 | 3.510 | 209,439 | +0.15(+4.46%) |
Apr 13, 2022 | 3.450 | 3.530 | 3.350 | 3.360 | 112,178 | -0.01(-0.30%) |
Apr 12, 2022 | 3.720 | 3.720 | 3.350 | 3.370 | 171,471 | -0.23(-6.39%) |
Apr 11, 2022 | 3.510 | 3.760 | 3.460 | 3.600 | 117,462 | +0.03(+0.84%) |
Apr 08, 2022 | 3.580 | 3.740 | 3.500 | 3.570 | 251,683 | -0.02(-0.56%) |
Apr 07, 2022 | 3.950 | 4.045 | 3.570 | 3.590 | 168,384 | -0.25(-6.51%) |
Apr 06, 2022 | 3.990 | 4.050 | 3.800 | 3.840 | 112,144 | -0.10(-2.54%) |
Apr 05, 2022 | 4.080 | 4.220 | 3.930 | 3.940 | 113,154 | -0.18(-4.37%) |
Apr 04, 2022 | 4.190 | 4.430 | 4.060 | 4.120 | 218,506 | -0.06(-1.44%) |
Apr 01, 2022 | 4.040 | 4.300 | 4.035 | 4.180 | 150,108 | +0.14(+3.47%) |
Mar 31, 2022 | 4.060 | 4.080 | 3.770 | 4.040 | 214,991 | +0.08(+2.02%) |
Mar 30, 2022 | 4.120 | 4.190 | 3.880 | 3.960 | 160,691 | -0.10(-2.46%) |
Mar 29, 2022 | 3.950 | 4.290 | 3.950 | 4.060 | 141,725 | +0.16(+4.10%) |
Mar 28, 2022 | 3.960 | 4.059 | 3.750 | 3.900 | 128,059 | -0.10(-2.50%) |
Mar 25, 2022 | 4.180 | 4.180 | 3.970 | 4.000 | 228,968 | -0.19(-4.53%) |
Mar 24, 2022 | 4.200 | 4.304 | 4.080 | 4.190 | 189,024 | +0.01(+0.24%) |
Mar 23, 2022 | 4.240 | 4.290 | 4.025 | 4.180 | 289,795 | -0.04(-0.95%) |
Mar 22, 2022 | 4.360 | 4.370 | 4.040 | 4.220 | 362,933 | -0.04(-0.94%) |
Mar 21, 2022 | 4.550 | 4.700 | 4.202 | 4.260 | 428,047 | -0.29(-6.37%) |
Mar 18, 2022 | 3.990 | 4.710 | 3.820 | 4.550 | 763,821 | +0.55(+13.75%) |
Mar 17, 2022 | 3.960 | 4.160 | 3.720 | 4.000 | 600,481 | +0.07(+1.78%) |
Mar 16, 2022 | 3.720 | 4.230 | 3.670 | 3.930 | 651,020 | +0.36(+10.08%) |
Mar 15, 2022 | 3.540 | 3.735 | 3.460 | 3.570 | 622,540 | +0.03(+0.85%) |
Mar 14, 2022 | 4.010 | 4.100 | 3.530 | 3.540 | 466,316 | -0.51(-12.59%) |
Mar 11, 2022 | 4.350 | 4.670 | 4.040 | 4.050 | 419,878 | -0.33(-7.53%) |
Mar 10, 2022 | 4.750 | 4.790 | 4.330 | 4.380 | 265,727 | -0.44(-9.13%) |
Mar 09, 2022 | 4.800 | 4.850 | 4.710 | 4.820 | 253,761 | +0.22(+4.78%) |
Mar 08, 2022 | 4.600 | 5.280 | 4.450 | 4.600 | 280,202 | +0.06(+1.32%) |
Mar 07, 2022 | 4.800 | 4.920 | 4.400 | 4.540 | 393,822 | -0.26(-5.42%) |
Mar 04, 2022 | 4.800 | 4.840 | 4.700 | 4.800 | 114,803 | -0.01(-0.21%) |
Mar 03, 2022 | 4.920 | 4.950 | 4.700 | 4.810 | 110,883 | +0.01(+0.21%) |
Mar 02, 2022 | 4.890 | 5.000 | 4.690 | 4.800 | 161,276 | -0.09(-1.84%) |