Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.180 | 2.220 | 2.090 | 2.130 | 3,953,830 | -0.07(-3.18%) |
May 30, 2022 | 2.250 | 2.340 | 2.180 | 2.200 | 2,645,505 | +0.06(+2.80%) |
May 27, 2022 | 2.930 | 2.930 | 2.070 | 2.140 | 13,944,789 | -1.33(-38.33%) |
May 26, 2022 | 3.470 | 3.570 | 3.410 | 3.470 | 1,421,761 | +0.04(+1.17%) |
May 25, 2022 | 3.300 | 3.470 | 3.280 | 3.430 | 1,664,999 | +0.16(+4.89%) |
May 24, 2022 | 3.550 | 3.550 | 3.260 | 3.270 | 1,861,613 | -0.46(-12.33%) |
May 20, 2022 | 3.730 | 0 | -0.16(-4.11%) | |||
May 19, 2022 | 3.690 | 3.970 | 3.660 | 3.890 | 1,805,338 | +0.17(+4.57%) |
May 18, 2022 | 3.890 | 3.990 | 3.710 | 3.720 | 1,530,118 | -0.24(-6.06%) |
May 17, 2022 | 3.890 | 4.040 | 3.810 | 3.960 | 1,534,051 | +0.17(+4.49%) |
May 16, 2022 | 3.630 | 3.950 | 3.550 | 3.790 | 2,113,422 | +0.14(+3.84%) |
May 13, 2022 | 3.050 | 3.660 | 3.050 | 3.650 | 3,748,705 | +0.50(+15.87%) |
May 12, 2022 | 3.000 | 3.240 | 2.870 | 3.150 | 3,182,326 | +0.20(+6.78%) |
May 11, 2022 | 3.320 | 3.340 | 2.950 | 2.950 | 3,165,698 | -0.44(-12.98%) |
May 10, 2022 | 3.400 | 3.450 | 3.120 | 3.390 | 3,067,075 | +0.10(+3.04%) |
May 09, 2022 | 3.550 | 3.560 | 3.280 | 3.290 | 2,448,872 | -0.31(-8.61%) |
May 06, 2022 | 3.780 | 3.780 | 3.540 | 3.600 | 1,302,920 | -0.13(-3.49%) |
May 05, 2022 | 4.000 | 4.030 | 3.690 | 3.730 | 1,591,329 | -0.36(-8.80%) |
May 04, 2022 | 3.870 | 4.090 | 3.730 | 4.090 | 2,307,355 | +0.22(+5.68%) |
May 03, 2022 | 4.010 | 4.110 | 3.840 | 3.870 | 1,930,087 | -0.17(-4.21%) |
May 02, 2022 | 3.870 | 4.050 | 3.750 | 4.040 | 2,029,257 | +0.14(+3.59%) |
Apr 29, 2022 | 3.890 | 4.070 | 3.810 | 3.900 | 1,025,794 | -0.01(-0.26%) |
Apr 28, 2022 | 3.810 | 3.910 | 3.580 | 3.910 | 1,933,838 | +0.17(+4.55%) |
Apr 27, 2022 | 3.770 | 3.900 | 3.680 | 3.740 | 1,729,769 | -0.02(-0.53%) |
Apr 26, 2022 | 3.930 | 3.960 | 3.740 | 3.760 | 1,290,406 | -0.17(-4.33%) |
Apr 25, 2022 | 3.810 | 3.950 | 3.790 | 3.930 | 1,932,062 | +0.05(+1.29%) |
Apr 22, 2022 | 3.930 | 4.040 | 3.800 | 3.880 | 1,801,030 | -0.04(-1.02%) |
Apr 21, 2022 | 4.100 | 4.140 | 3.900 | 3.920 | 1,376,003 | -0.10(-2.49%) |
Apr 20, 2022 | 4.240 | 4.250 | 4.020 | 4.020 | 1,335,284 | -0.21(-4.96%) |
Apr 19, 2022 | 4.250 | 4.330 | 4.150 | 4.230 | 1,258,136 | +0.02(+0.48%) |
Apr 18, 2022 | 4.450 | 4.450 | 4.200 | 4.210 | 1,284,535 | -0.25(-5.61%) |
Apr 14, 2022 | 4.460 | 0 | -0.19(-4.09%) | |||
Apr 13, 2022 | 4.530 | 4.670 | 4.470 | 4.650 | 819,989 | +0.15(+3.33%) |
Apr 12, 2022 | 4.550 | 4.770 | 4.490 | 4.500 | 1,628,577 | -0.03(-0.66%) |
Apr 11, 2022 | 4.330 | 4.550 | 4.210 | 4.530 | 1,858,835 | +0.13(+2.95%) |
Apr 08, 2022 | 4.460 | 4.510 | 4.330 | 4.400 | 1,055,624 | -0.02(-0.45%) |
Apr 07, 2022 | 4.730 | 4.740 | 4.360 | 4.420 | 1,630,228 | -0.32(-6.75%) |
Apr 06, 2022 | 4.900 | 5.000 | 4.630 | 4.740 | 2,202,330 | -0.14(-2.87%) |
Apr 05, 2022 | 5.070 | 5.200 | 4.860 | 4.880 | 1,766,084 | -0.29(-5.61%) |
Apr 04, 2022 | 4.980 | 5.170 | 4.780 | 5.170 | 1,559,162 | +0.24(+4.87%) |
Apr 01, 2022 | 5.050 | 5.270 | 4.910 | 4.930 | 2,610,800 | -0.05(-1.00%) |
Mar 31, 2022 | 5.270 | 5.270 | 4.930 | 4.980 | 1,874,968 | -0.19(-3.68%) |
Mar 30, 2022 | 5.170 | 5.650 | 5.060 | 5.170 | 3,260,156 | -0.02(-0.39%) |
Mar 29, 2022 | 5.190 | 5.480 | 5.030 | 5.190 | 2,671,592 | +0.07(+1.37%) |
Mar 28, 2022 | 5.360 | 5.480 | 5.020 | 5.120 | 3,209,677 | -0.46(-8.24%) |
Mar 25, 2022 | 5.690 | 5.700 | 4.980 | 5.580 | 5,850,174 | +0.52(+10.28%) |
Mar 24, 2022 | 4.700 | 5.150 | 4.440 | 5.060 | 3,088,689 | +0.48(+10.48%) |
Mar 23, 2022 | 4.830 | 5.080 | 4.560 | 4.580 | 2,277,359 | -0.05(-1.08%) |
Mar 22, 2022 | 4.410 | 4.660 | 4.370 | 4.630 | 1,166,255 | +0.26(+5.95%) |
Mar 21, 2022 | 4.490 | 4.560 | 4.330 | 4.370 | 1,441,336 | -0.15(-3.32%) |
Mar 18, 2022 | 4.350 | 4.600 | 4.270 | 4.520 | 1,784,408 | +0.12(+2.73%) |
Mar 17, 2022 | 4.090 | 4.410 | 4.040 | 4.400 | 1,704,911 | +0.26(+6.28%) |
Mar 16, 2022 | 3.930 | 4.190 | 3.900 | 4.140 | 2,571,685 | +0.28(+7.25%) |
Mar 15, 2022 | 3.790 | 3.900 | 3.710 | 3.860 | 1,046,390 | +0.10(+2.66%) |
Mar 14, 2022 | 4.050 | 4.050 | 3.700 | 3.760 | 1,959,302 | -0.27(-6.70%) |
Mar 11, 2022 | 4.310 | 4.310 | 4.020 | 4.030 | 1,045,821 | -0.23(-5.40%) |
Mar 10, 2022 | 4.260 | 4.310 | 4.120 | 4.260 | 1,430,680 | -0.14(-3.18%) |
Mar 09, 2022 | 4.360 | 4.460 | 4.250 | 4.400 | 1,960,325 | +0.17(+4.02%) |
Mar 08, 2022 | 4.060 | 4.350 | 4.010 | 4.230 | 2,107,672 | +0.19(+4.70%) |
Mar 07, 2022 | 4.200 | 4.290 | 4.030 | 4.040 | 1,397,823 | -0.18(-4.27%) |
Mar 04, 2022 | 4.520 | 4.550 | 4.200 | 4.220 | 1,287,418 | -0.26(-5.80%) |
Mar 03, 2022 | 4.630 | 4.700 | 4.450 | 4.480 | 1,034,790 | -0.15(-3.24%) |
Mar 02, 2022 | 4.650 | 4.680 | 4.480 | 4.630 | 1,135,473 | -0.02(-0.43%) |