Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.970 | 2.005 | 1.840 | 1.870 | 8,541,953 | -0.12(-6.03%) |
May 27, 2022 | 1.840 | 2.000 | 1.790 | 1.990 | 10,637,866 | +0.24(+13.71%) |
May 26, 2022 | 1.720 | 1.810 | 1.710 | 1.750 | 4,307,403 | +0.02(+1.16%) |
May 25, 2022 | 1.770 | 1.810 | 1.680 | 1.730 | 5,203,850 | -0.04(-2.26%) |
May 24, 2022 | 1.880 | 1.890 | 1.760 | 1.770 | 6,806,730 | -0.15(-7.81%) |
May 23, 2022 | 2.160 | 2.160 | 1.890 | 1.920 | 11,895,673 | +0.04(+2.13%) |
May 20, 2022 | 2.010 | 2.050 | 1.770 | 1.880 | 7,385,036 | -0.09(-4.57%) |
May 19, 2022 | 2.050 | 2.180 | 1.940 | 1.970 | 31,325,624 | +0.13(+7.07%) |
May 18, 2022 | 1.880 | 1.920 | 1.795 | 1.840 | 5,986,058 | -0.15(-7.54%) |
May 17, 2022 | 1.920 | 2.010 | 1.880 | 1.990 | 6,059,774 | +0.10(+5.29%) |
May 16, 2022 | 1.980 | 2.035 | 1.870 | 1.890 | 5,148,011 | -0.10(-5.03%) |
May 13, 2022 | 1.930 | 2.055 | 1.870 | 1.990 | 7,885,336 | +0.11(+5.85%) |
May 12, 2022 | 1.800 | 1.980 | 1.760 | 1.880 | 11,875,427 | +0.07(+3.87%) |
May 11, 2022 | 1.950 | 1.990 | 1.600 | 1.810 | 18,233,236 | -0.68(-27.31%) |
May 10, 2022 | 2.450 | 2.570 | 2.340 | 2.490 | 5,829,198 | +0.12(+5.06%) |
May 09, 2022 | 2.620 | 2.640 | 2.360 | 2.370 | 5,925,388 | -0.29(-10.90%) |
May 06, 2022 | 2.790 | 2.792 | 2.640 | 2.660 | 3,189,909 | -0.13(-4.66%) |
May 05, 2022 | 3.010 | 3.020 | 2.770 | 2.790 | 3,813,773 | -0.30(-9.71%) |
May 04, 2022 | 2.990 | 3.090 | 2.800 | 3.090 | 4,629,071 | +0.09(+3.00%) |
May 03, 2022 | 2.960 | 3.040 | 2.890 | 3.000 | 2,427,096 | +0.02(+0.67%) |
May 02, 2022 | 2.750 | 2.990 | 2.720 | 2.980 | 4,463,639 | +0.25(+9.16%) |
Apr 29, 2022 | 2.830 | 2.970 | 2.730 | 2.730 | 4,420,727 | -0.10(-3.53%) |
Apr 28, 2022 | 2.840 | 2.841 | 2.635 | 2.830 | 3,440,353 | +0.06(+2.17%) |
Apr 27, 2022 | 2.850 | 2.930 | 2.770 | 2.770 | 3,318,669 | -0.05(-1.77%) |
Apr 26, 2022 | 2.930 | 2.985 | 2.820 | 2.820 | 4,741,424 | -0.14(-4.73%) |
Apr 25, 2022 | 2.850 | 2.965 | 2.840 | 2.960 | 2,681,678 | +0.09(+3.14%) |
Apr 22, 2022 | 2.890 | 2.960 | 2.820 | 2.870 | 3,649,159 | +0.00(+0.00%) |
Apr 21, 2022 | 3.080 | 3.090 | 2.870 | 2.870 | 4,953,581 | -0.17(-5.59%) |
Apr 20, 2022 | 3.060 | 3.090 | 2.930 | 3.040 | 2,382,505 | +0.00(+0.00%) |
Apr 19, 2022 | 3.020 | 3.110 | 2.940 | 3.040 | 3,000,848 | +0.07(+2.36%) |
Apr 18, 2022 | 3.220 | 3.230 | 2.960 | 2.970 | 3,863,299 | -0.23(-7.19%) |
Apr 14, 2022 | 3.420 | 3.420 | 3.200 | 3.200 | 2,944,394 | -0.22(-6.43%) |
Apr 13, 2022 | 3.240 | 3.450 | 3.220 | 3.420 | 4,252,296 | +0.21(+6.54%) |
Apr 12, 2022 | 3.230 | 3.310 | 3.150 | 3.210 | 2,718,861 | +0.04(+1.26%) |
Apr 11, 2022 | 3.250 | 3.270 | 3.160 | 3.170 | 3,144,243 | -0.10(-3.06%) |
Apr 08, 2022 | 3.400 | 3.430 | 3.265 | 3.270 | 3,908,053 | -0.13(-3.82%) |
Apr 07, 2022 | 3.650 | 3.707 | 3.400 | 3.400 | 4,171,031 | -0.29(-7.86%) |
Apr 06, 2022 | 3.680 | 3.755 | 3.580 | 3.690 | 4,142,806 | -0.06(-1.60%) |
Apr 05, 2022 | 3.950 | 4.000 | 3.750 | 3.750 | 5,485,848 | -0.23(-5.78%) |
Apr 04, 2022 | 3.800 | 3.990 | 3.730 | 3.980 | 4,017,617 | +0.18(+4.74%) |
Apr 01, 2022 | 3.610 | 3.825 | 3.510 | 3.800 | 5,140,507 | +0.21(+5.85%) |
Mar 31, 2022 | 3.700 | 3.700 | 3.575 | 3.590 | 1,905,675 | -0.06(-1.64%) |
Mar 30, 2022 | 3.780 | 3.860 | 3.625 | 3.650 | 4,905,354 | -0.17(-4.45%) |
Mar 29, 2022 | 3.630 | 3.820 | 3.630 | 3.820 | 4,442,531 | +0.25(+7.00%) |
Mar 28, 2022 | 3.650 | 3.740 | 3.530 | 3.570 | 3,755,835 | -0.06(-1.65%) |
Mar 25, 2022 | 3.770 | 3.780 | 3.600 | 3.630 | 6,700,756 | -0.13(-3.46%) |
Mar 24, 2022 | 3.720 | 3.770 | 3.625 | 3.760 | 3,132,878 | +0.11(+3.01%) |
Mar 23, 2022 | 3.660 | 3.768 | 3.610 | 3.650 | 3,646,552 | -0.10(-2.67%) |
Mar 22, 2022 | 3.660 | 3.870 | 3.610 | 3.750 | 6,713,523 | +0.12(+3.31%) |
Mar 21, 2022 | 3.800 | 3.830 | 3.543 | 3.630 | 5,671,255 | -0.13(-3.46%) |
Mar 18, 2022 | 3.520 | 3.770 | 3.480 | 3.760 | 26,266,284 | +0.23(+6.52%) |
Mar 17, 2022 | 3.270 | 3.530 | 3.230 | 3.530 | 6,075,887 | +0.23(+6.97%) |
Mar 16, 2022 | 3.160 | 3.300 | 3.135 | 3.300 | 5,087,790 | +0.16(+5.10%) |
Mar 15, 2022 | 3.070 | 3.170 | 3.020 | 3.140 | 4,023,981 | +0.12(+3.97%) |
Mar 14, 2022 | 3.230 | 3.345 | 3.000 | 3.020 | 6,234,898 | -0.20(-6.21%) |
Mar 11, 2022 | 3.410 | 3.460 | 3.220 | 3.220 | 2,941,934 | -0.19(-5.57%) |
Mar 10, 2022 | 3.360 | 3.430 | 3.295 | 3.410 | 2,894,506 | -0.02(-0.58%) |
Mar 09, 2022 | 3.330 | 3.450 | 3.288 | 3.430 | 3,966,531 | +0.17(+5.21%) |
Mar 08, 2022 | 3.120 | 3.385 | 3.065 | 3.260 | 3,987,250 | +0.10(+3.16%) |
Mar 07, 2022 | 3.060 | 3.220 | 3.040 | 3.160 | 4,437,616 | +0.05(+1.61%) |
Mar 04, 2022 | 3.050 | 3.170 | 3.040 | 3.110 | 4,753,200 | +0.00(+0.00%) |
Mar 03, 2022 | 3.010 | 3.110 | 2.980 | 3.110 | 6,286,711 | +0.06(+1.97%) |
Mar 02, 2022 | 3.000 | 3.080 | 2.800 | 3.050 | 6,893,229 | -0.19(-5.86%) |