Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.220 | 3.290 | 3.100 | 3.120 | 131,751 | -0.16(-4.88%) |
May 27, 2022 | 2.900 | 3.280 | 2.900 | 3.280 | 193,116 | +0.36(+12.33%) |
May 26, 2022 | 2.890 | 2.930 | 2.730 | 2.920 | 154,582 | +0.12(+4.29%) |
May 25, 2022 | 2.610 | 2.800 | 2.610 | 2.800 | 116,537 | +0.14(+5.26%) |
May 24, 2022 | 2.680 | 2.680 | 2.520 | 2.660 | 160,122 | +0.01(+0.38%) |
May 23, 2022 | 2.650 | 2.759 | 2.620 | 2.650 | 137,313 | -0.01(-0.38%) |
May 20, 2022 | 2.760 | 2.830 | 2.620 | 2.660 | 212,295 | -0.11(-3.97%) |
May 19, 2022 | 2.980 | 3.030 | 2.760 | 2.770 | 242,365 | -0.27(-8.88%) |
May 18, 2022 | 3.150 | 3.150 | 2.760 | 3.040 | 756,706 | -0.16(-5.00%) |
May 17, 2022 | 3.100 | 3.380 | 3.050 | 3.200 | 2,238,033 | -0.25(-7.25%) |
May 16, 2022 | 3.670 | 3.800 | 3.100 | 3.450 | 68,525,496 | +1.15(+50.00%) |
May 13, 2022 | 2.150 | 2.330 | 2.150 | 2.300 | 29,285 | +0.17(+7.98%) |
May 12, 2022 | 2.080 | 2.245 | 2.040 | 2.130 | 63,900 | +0.01(+0.71%) |
May 11, 2022 | 2.230 | 2.350 | 2.100 | 2.115 | 75,133 | -0.09(-4.30%) |
May 10, 2022 | 2.150 | 2.460 | 2.150 | 2.210 | 40,748 | +0.07(+3.27%) |
May 09, 2022 | 2.310 | 2.310 | 2.140 | 2.140 | 62,017 | -0.23(-9.70%) |
May 06, 2022 | 2.560 | 2.710 | 2.330 | 2.370 | 193,408 | -0.18(-7.06%) |
May 05, 2022 | 2.740 | 2.928 | 2.530 | 2.550 | 96,610 | -0.28(-9.89%) |
May 04, 2022 | 2.820 | 2.850 | 2.800 | 2.830 | 27,883 | -0.04(-1.39%) |
May 03, 2022 | 2.800 | 2.960 | 2.520 | 2.870 | 205,475 | +0.01(+0.35%) |
May 02, 2022 | 2.850 | 2.910 | 2.750 | 2.860 | 67,845 | +0.06(+2.14%) |
Apr 29, 2022 | 2.740 | 2.860 | 2.740 | 2.800 | 27,781 | +0.01(+0.36%) |
Apr 28, 2022 | 2.820 | 2.850 | 2.730 | 2.790 | 76,076 | -0.01(-0.36%) |
Apr 27, 2022 | 2.890 | 2.900 | 2.800 | 2.800 | 43,299 | -0.05(-1.75%) |
Apr 26, 2022 | 2.840 | 2.890 | 2.820 | 2.850 | 41,765 | +0.01(+0.35%) |
Apr 25, 2022 | 3.160 | 3.169 | 2.720 | 2.840 | 215,107 | -0.33(-10.41%) |
Apr 22, 2022 | 3.120 | 3.213 | 3.070 | 3.170 | 25,878 | +0.03(+0.96%) |
Apr 21, 2022 | 3.080 | 3.260 | 3.082 | 3.140 | 34,187 | -0.06(-1.88%) |
Apr 20, 2022 | 3.150 | 3.290 | 3.100 | 3.200 | 69,355 | +0.00(+0.00%) |
Apr 19, 2022 | 3.190 | 3.330 | 3.121 | 3.200 | 79,524 | +0.03(+0.95%) |
Apr 18, 2022 | 3.090 | 3.184 | 3.040 | 3.170 | 94,865 | +0.08(+2.59%) |
Apr 14, 2022 | 3.080 | 3.130 | 3.070 | 3.090 | 38,989 | -0.05(-1.59%) |
Apr 13, 2022 | 3.060 | 3.150 | 3.010 | 3.140 | 145,404 | +0.04(+1.29%) |
Apr 12, 2022 | 3.290 | 3.300 | 3.060 | 3.100 | 143,796 | -0.12(-3.73%) |
Apr 11, 2022 | 3.320 | 3.391 | 3.170 | 3.220 | 72,439 | -0.14(-4.17%) |
Apr 08, 2022 | 3.360 | 3.437 | 3.300 | 3.360 | 133,141 | -0.04(-1.18%) |
Apr 07, 2022 | 3.300 | 3.440 | 3.260 | 3.400 | 80,748 | +0.08(+2.41%) |
Apr 06, 2022 | 3.260 | 3.395 | 3.200 | 3.320 | 130,169 | +0.06(+1.84%) |
Apr 05, 2022 | 3.440 | 3.654 | 3.250 | 3.260 | 167,642 | -0.18(-5.23%) |
Apr 04, 2022 | 3.310 | 3.480 | 3.220 | 3.440 | 392,332 | +0.15(+4.56%) |
Apr 01, 2022 | 3.220 | 3.450 | 3.152 | 3.290 | 431,229 | +0.06(+1.86%) |
Mar 31, 2022 | 3.220 | 3.500 | 3.151 | 3.230 | 747,846 | +0.03(+0.94%) |
Mar 30, 2022 | 3.210 | 3.310 | 3.190 | 3.200 | 264,107 | -0.02(-0.62%) |
Mar 29, 2022 | 3.270 | 3.270 | 3.120 | 3.220 | 143,634 | +0.00(+0.00%) |
Mar 28, 2022 | 3.200 | 3.340 | 3.150 | 3.220 | 271,579 | -0.04(-1.23%) |
Mar 25, 2022 | 3.290 | 3.290 | 3.190 | 3.260 | 57,781 | -0.04(-1.21%) |
Mar 24, 2022 | 3.390 | 3.400 | 3.170 | 3.300 | 137,703 | -0.08(-2.37%) |
Mar 23, 2022 | 3.320 | 3.600 | 3.220 | 3.380 | 405,530 | +0.05(+1.50%) |
Mar 22, 2022 | 3.540 | 3.590 | 3.300 | 3.330 | 323,557 | -0.27(-7.50%) |
Mar 21, 2022 | 3.200 | 3.640 | 3.120 | 3.600 | 1,271,142 | +0.32(+9.76%) |
Mar 18, 2022 | 3.130 | 3.280 | 3.090 | 3.280 | 321,851 | +0.12(+3.80%) |
Mar 17, 2022 | 3.170 | 3.280 | 3.130 | 3.160 | 164,393 | -0.05(-1.56%) |
Mar 16, 2022 | 3.200 | 3.260 | 3.100 | 3.210 | 128,866 | +0.07(+2.23%) |
Mar 15, 2022 | 3.260 | 3.320 | 3.080 | 3.140 | 225,615 | -0.15(-4.56%) |
Mar 14, 2022 | 3.150 | 3.320 | 3.100 | 3.290 | 176,055 | +0.05(+1.54%) |
Mar 11, 2022 | 3.210 | 3.300 | 3.120 | 3.240 | 146,267 | +0.01(+0.31%) |
Mar 10, 2022 | 3.380 | 3.380 | 3.100 | 3.230 | 155,381 | -0.15(-4.44%) |
Mar 09, 2022 | 3.480 | 3.594 | 3.260 | 3.380 | 323,398 | -0.10(-2.87%) |
Mar 08, 2022 | 3.150 | 3.850 | 3.026 | 3.480 | 1,055,701 | +0.25(+7.74%) |
Mar 07, 2022 | 3.320 | 3.350 | 3.080 | 3.230 | 299,081 | -0.10(-2.86%) |
Mar 04, 2022 | 3.260 | 3.400 | 3.108 | 3.325 | 393,480 | +0.03(+0.76%) |
Mar 03, 2022 | 3.390 | 3.470 | 3.220 | 3.300 | 155,994 | -0.10(-2.94%) |
Mar 02, 2022 | 3.430 | 3.610 | 3.280 | 3.400 | 387,912 | -0.04(-1.16%) |