Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.500 | 2.570 | 2.360 | 2.460 | 2,568,708 | -0.02(-0.81%) |
May 27, 2022 | 2.310 | 2.500 | 2.300 | 2.480 | 1,287,829 | +0.22(+9.73%) |
May 26, 2022 | 2.180 | 2.350 | 2.110 | 2.260 | 2,259,577 | +0.08(+3.67%) |
May 25, 2022 | 2.120 | 2.220 | 2.100 | 2.180 | 1,640,973 | +0.02(+0.93%) |
May 24, 2022 | 2.390 | 2.395 | 2.120 | 2.160 | 2,044,421 | -0.30(-12.20%) |
May 23, 2022 | 2.420 | 2.540 | 2.300 | 2.460 | 1,968,543 | +0.05(+2.07%) |
May 20, 2022 | 2.720 | 2.810 | 2.330 | 2.410 | 2,425,499 | -0.25(-9.40%) |
May 19, 2022 | 2.510 | 2.760 | 2.510 | 2.660 | 1,518,053 | +0.09(+3.50%) |
May 18, 2022 | 2.630 | 2.790 | 2.525 | 2.570 | 1,756,451 | -0.10(-3.75%) |
May 17, 2022 | 2.740 | 2.790 | 2.590 | 2.670 | 1,739,072 | +0.01(+0.38%) |
May 16, 2022 | 2.900 | 2.900 | 2.570 | 2.660 | 2,156,120 | -0.24(-8.28%) |
May 13, 2022 | 2.780 | 3.070 | 2.690 | 2.900 | 3,595,981 | +0.23(+8.61%) |
May 12, 2022 | 2.520 | 2.680 | 2.180 | 2.670 | 3,550,901 | +0.13(+5.12%) |
May 11, 2022 | 2.750 | 2.890 | 2.410 | 2.540 | 4,018,157 | -0.15(-5.58%) |
May 10, 2022 | 2.960 | 3.000 | 2.680 | 2.690 | 2,561,083 | -0.18(-6.27%) |
May 09, 2022 | 3.210 | 3.220 | 2.830 | 2.870 | 1,867,526 | -0.43(-13.03%) |
May 06, 2022 | 3.360 | 3.410 | 3.170 | 3.300 | 1,365,990 | -0.08(-2.37%) |
May 05, 2022 | 3.540 | 3.560 | 3.300 | 3.380 | 912,095 | -0.18(-5.06%) |
May 04, 2022 | 3.480 | 3.560 | 3.300 | 3.560 | 1,155,857 | +0.10(+2.89%) |
May 03, 2022 | 3.540 | 3.590 | 3.380 | 3.460 | 800,566 | -0.12(-3.35%) |
May 02, 2022 | 3.530 | 3.635 | 3.440 | 3.580 | 872,903 | +0.08(+2.29%) |
Apr 29, 2022 | 3.620 | 3.840 | 3.480 | 3.500 | 1,298,545 | -0.19(-5.15%) |
Apr 28, 2022 | 3.710 | 3.720 | 3.420 | 3.690 | 1,841,902 | +0.06(+1.65%) |
Apr 27, 2022 | 3.850 | 3.918 | 3.600 | 3.630 | 2,113,416 | -0.21(-5.47%) |
Apr 26, 2022 | 4.380 | 4.430 | 3.780 | 3.840 | 2,662,196 | -0.56(-12.73%) |
Apr 25, 2022 | 4.310 | 4.429 | 4.160 | 4.400 | 2,097,843 | +0.03(+0.69%) |
Apr 22, 2022 | 4.440 | 4.520 | 4.240 | 4.370 | 2,032,220 | -0.11(-2.46%) |
Apr 21, 2022 | 4.840 | 4.890 | 4.440 | 4.480 | 1,814,278 | -0.29(-6.08%) |
Apr 20, 2022 | 4.960 | 5.000 | 4.690 | 4.770 | 1,870,223 | -0.03(-0.63%) |
Apr 19, 2022 | 4.880 | 4.930 | 4.715 | 4.800 | 3,210,737 | -0.06(-1.23%) |
Apr 18, 2022 | 5.110 | 5.160 | 4.860 | 4.860 | 1,431,119 | -0.33(-6.36%) |
Apr 14, 2022 | 5.490 | 5.550 | 5.100 | 5.190 | 1,566,319 | -0.31(-5.64%) |
Apr 13, 2022 | 5.790 | 5.870 | 5.440 | 5.500 | 1,708,318 | -0.29(-5.01%) |
Apr 12, 2022 | 6.190 | 6.320 | 5.710 | 5.790 | 1,751,758 | -0.27(-4.46%) |
Apr 11, 2022 | 6.450 | 6.460 | 5.900 | 6.060 | 1,001,970 | -0.47(-7.20%) |
Apr 08, 2022 | 6.930 | 6.940 | 6.300 | 6.530 | 707,861 | -0.28(-4.11%) |
Apr 07, 2022 | 6.900 | 6.990 | 6.370 | 6.810 | 1,371,291 | +0.48(+7.58%) |
Apr 06, 2022 | 8.350 | 8.410 | 6.300 | 6.330 | 3,595,650 | -2.28(-26.48%) |
Apr 05, 2022 | 8.690 | 8.740 | 8.220 | 8.610 | 915,034 | -0.18(-2.05%) |
Apr 04, 2022 | 9.410 | 9.500 | 8.730 | 8.790 | 849,929 | -0.71(-7.47%) |
Apr 01, 2022 | 9.270 | 9.540 | 9.120 | 9.500 | 523,382 | +0.19(+2.04%) |
Mar 31, 2022 | 10.15 | 10.25 | 9.210 | 9.310 | 718,019 | -0.94(-9.17%) |
Mar 30, 2022 | 10.32 | 10.70 | 10.03 | 10.25 | 558,079 | -0.29(-2.75%) |
Mar 29, 2022 | 9.850 | 10.90 | 9.810 | 10.54 | 773,196 | +0.73(+7.44%) |
Mar 28, 2022 | 10.16 | 10.30 | 9.420 | 9.810 | 673,144 | -0.42(-4.11%) |
Mar 25, 2022 | 9.110 | 10.38 | 8.950 | 10.23 | 996,774 | +1.25(+13.92%) |
Mar 24, 2022 | 8.620 | 9.040 | 8.480 | 8.980 | 358,639 | +0.36(+4.18%) |
Mar 23, 2022 | 8.380 | 8.650 | 8.049 | 8.620 | 398,776 | +0.17(+2.01%) |
Mar 22, 2022 | 8.340 | 8.599 | 8.222 | 8.450 | 480,010 | +0.20(+2.42%) |
Mar 21, 2022 | 8.330 | 8.463 | 8.090 | 8.250 | 441,324 | -0.08(-0.96%) |
Mar 18, 2022 | 7.770 | 8.380 | 7.770 | 8.330 | 559,676 | +0.48(+6.11%) |
Mar 17, 2022 | 7.620 | 7.954 | 7.530 | 7.850 | 359,920 | +0.15(+1.95%) |
Mar 16, 2022 | 7.130 | 7.750 | 7.110 | 7.700 | 484,754 | +0.66(+9.38%) |
Mar 15, 2022 | 6.950 | 7.230 | 6.950 | 7.040 | 288,620 | +0.06(+0.86%) |
Mar 14, 2022 | 7.250 | 7.260 | 6.930 | 6.980 | 377,662 | -0.02(-0.29%) |
Mar 11, 2022 | 7.190 | 7.200 | 6.960 | 7.000 | 294,261 | -0.15(-2.10%) |
Mar 10, 2022 | 7.350 | 7.430 | 7.000 | 7.150 | 303,081 | -0.24(-3.25%) |
Mar 09, 2022 | 7.460 | 7.740 | 7.330 | 7.390 | 377,692 | +0.15(+2.07%) |
Mar 08, 2022 | 6.850 | 7.630 | 6.750 | 7.240 | 518,319 | +0.42(+6.16%) |
Mar 07, 2022 | 7.000 | 7.220 | 6.780 | 6.820 | 865,477 | -0.21(-2.99%) |
Mar 04, 2022 | 6.880 | 7.520 | 6.850 | 7.030 | 2,921,602 | -0.10(-1.40%) |
Mar 03, 2022 | 7.780 | 7.880 | 6.975 | 7.130 | 836,460 | -0.65(-8.35%) |
Mar 02, 2022 | 8.040 | 8.200 | 7.740 | 7.780 | 340,999 | -0.25(-3.11%) |