Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.640 | 2.650 | 2.260 | 2.390 | 51,648 | -0.23(-8.78%) |
May 27, 2022 | 2.730 | 2.810 | 2.610 | 2.620 | 38,562 | -0.11(-4.03%) |
May 26, 2022 | 2.570 | 2.842 | 2.523 | 2.730 | 58,301 | +0.10(+3.80%) |
May 25, 2022 | 2.450 | 2.750 | 2.450 | 2.630 | 35,793 | +0.13(+5.20%) |
May 24, 2022 | 2.670 | 2.670 | 2.400 | 2.500 | 60,477 | -0.24(-8.76%) |
May 23, 2022 | 2.900 | 2.930 | 2.715 | 2.740 | 44,394 | -0.06(-2.14%) |
May 20, 2022 | 3.150 | 3.201 | 2.660 | 2.800 | 104,854 | -0.45(-13.85%) |
May 19, 2022 | 3.340 | 3.516 | 3.200 | 3.250 | 75,423 | -0.16(-4.69%) |
May 18, 2022 | 3.100 | 3.430 | 2.990 | 3.410 | 79,033 | +0.27(+8.60%) |
May 17, 2022 | 3.000 | 3.140 | 2.854 | 3.140 | 73,801 | +0.19(+6.44%) |
May 16, 2022 | 2.560 | 3.135 | 2.560 | 2.950 | 105,808 | +0.34(+13.03%) |
May 13, 2022 | 2.150 | 2.865 | 2.150 | 2.610 | 265,174 | +0.41(+18.64%) |
May 12, 2022 | 2.290 | 2.480 | 2.130 | 2.200 | 114,395 | -0.09(-3.93%) |
May 11, 2022 | 2.200 | 2.324 | 1.875 | 2.290 | 164,382 | +0.14(+6.51%) |
May 10, 2022 | 2.500 | 2.500 | 2.050 | 2.150 | 133,964 | -0.11(-4.87%) |
May 09, 2022 | 3.010 | 3.180 | 2.200 | 2.260 | 247,008 | -0.89(-28.25%) |
May 06, 2022 | 3.150 | 3.180 | 3.000 | 3.150 | 156,988 | -0.02(-0.63%) |
May 05, 2022 | 2.970 | 3.183 | 2.940 | 3.170 | 75,017 | +0.17(+5.67%) |
May 04, 2022 | 3.080 | 3.120 | 2.750 | 3.000 | 150,671 | -0.14(-4.46%) |
May 03, 2022 | 3.130 | 3.200 | 3.030 | 3.140 | 54,438 | +0.00(+0.00%) |
May 02, 2022 | 3.050 | 3.160 | 2.910 | 3.140 | 73,462 | +0.13(+4.32%) |
Apr 29, 2022 | 3.220 | 3.240 | 2.920 | 3.010 | 125,874 | +0.00(+0.00%) |
Apr 28, 2022 | 2.560 | 3.100 | 2.410 | 3.010 | 153,476 | +0.50(+19.92%) |
Apr 27, 2022 | 2.490 | 2.690 | 2.360 | 2.510 | 121,410 | +0.11(+4.58%) |
Apr 26, 2022 | 2.690 | 2.690 | 2.250 | 2.400 | 102,763 | -0.11(-4.38%) |
Apr 25, 2022 | 2.500 | 2.530 | 2.400 | 2.510 | 90,250 | +0.03(+1.21%) |
Apr 22, 2022 | 2.620 | 2.765 | 2.420 | 2.480 | 117,418 | -0.10(-3.88%) |
Apr 21, 2022 | 2.550 | 2.660 | 2.390 | 2.580 | 223,590 | +0.02(+0.78%) |
Apr 20, 2022 | 2.760 | 2.800 | 2.511 | 2.560 | 97,731 | -0.17(-6.23%) |
Apr 19, 2022 | 2.780 | 2.913 | 2.700 | 2.730 | 81,217 | -0.04(-1.44%) |
Apr 18, 2022 | 2.970 | 2.970 | 2.760 | 2.770 | 134,719 | -0.14(-4.81%) |
Apr 14, 2022 | 3.140 | 3.140 | 2.880 | 2.910 | 136,178 | -0.28(-8.78%) |
Apr 13, 2022 | 3.140 | 3.250 | 3.060 | 3.190 | 106,343 | +0.05(+1.59%) |
Apr 12, 2022 | 3.170 | 3.250 | 3.040 | 3.140 | 65,925 | +0.02(+0.64%) |
Apr 11, 2022 | 3.330 | 3.330 | 3.104 | 3.120 | 70,418 | -0.14(-4.29%) |
Apr 08, 2022 | 3.350 | 3.500 | 3.230 | 3.260 | 119,963 | -0.09(-2.69%) |
Apr 07, 2022 | 3.400 | 3.410 | 3.280 | 3.350 | 84,023 | -0.07(-2.05%) |
Apr 06, 2022 | 3.490 | 3.540 | 3.320 | 3.420 | 85,682 | -0.08(-2.29%) |
Apr 05, 2022 | 3.730 | 3.730 | 3.490 | 3.500 | 77,903 | -0.24(-6.42%) |
Apr 04, 2022 | 3.870 | 3.940 | 3.678 | 3.740 | 117,694 | -0.05(-1.32%) |
Apr 01, 2022 | 3.710 | 3.880 | 3.670 | 3.790 | 137,571 | +0.18(+4.99%) |
Mar 31, 2022 | 3.580 | 3.696 | 3.520 | 3.610 | 204,261 | +0.26(+7.76%) |
Mar 30, 2022 | 3.730 | 3.730 | 3.340 | 3.350 | 79,515 | -0.40(-10.67%) |
Mar 29, 2022 | 3.410 | 3.780 | 3.410 | 3.750 | 163,105 | +0.35(+10.29%) |
Mar 28, 2022 | 3.610 | 3.620 | 3.260 | 3.400 | 128,746 | -0.13(-3.68%) |
Mar 25, 2022 | 3.830 | 3.851 | 3.460 | 3.530 | 146,612 | -0.19(-5.11%) |
Mar 24, 2022 | 3.620 | 3.740 | 3.500 | 3.720 | 181,409 | +0.12(+3.33%) |
Mar 23, 2022 | 3.250 | 3.980 | 3.140 | 3.600 | 364,727 | +0.46(+14.65%) |
Mar 22, 2022 | 3.190 | 3.380 | 3.120 | 3.140 | 141,554 | -0.04(-1.26%) |
Mar 21, 2022 | 3.480 | 3.600 | 3.160 | 3.180 | 209,257 | -0.17(-5.07%) |
Mar 18, 2022 | 3.180 | 3.440 | 3.160 | 3.350 | 373,223 | +0.20(+6.35%) |
Mar 17, 2022 | 3.110 | 3.236 | 3.110 | 3.150 | 131,124 | +0.01(+0.32%) |
Mar 16, 2022 | 3.020 | 3.240 | 2.970 | 3.140 | 377,654 | +0.13(+4.32%) |
Mar 15, 2022 | 3.040 | 3.190 | 2.970 | 3.010 | 220,425 | -0.05(-1.63%) |
Mar 14, 2022 | 3.260 | 3.350 | 3.042 | 3.060 | 134,249 | -0.27(-8.11%) |
Mar 11, 2022 | 3.650 | 3.750 | 3.290 | 3.330 | 325,517 | -0.34(-9.26%) |
Mar 10, 2022 | 3.890 | 3.900 | 3.550 | 3.670 | 200,587 | -0.16(-4.18%) |
Mar 09, 2022 | 4.010 | 4.330 | 3.740 | 3.830 | 170,215 | -0.16(-4.01%) |
Mar 08, 2022 | 4.950 | 5.890 | 3.880 | 3.990 | 335,388 | -0.99(-19.88%) |
Mar 07, 2022 | 5.220 | 5.240 | 4.940 | 4.980 | 190,077 | -0.26(-4.96%) |
Mar 04, 2022 | 5.240 | 5.320 | 5.150 | 5.240 | 32,582 | -0.06(-1.13%) |
Mar 03, 2022 | 5.610 | 5.700 | 5.150 | 5.300 | 45,315 | -0.25(-4.50%) |
Mar 02, 2022 | 5.650 | 6.070 | 5.310 | 5.550 | 60,153 | -0.04(-0.72%) |