Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.460 | 2.540 | 2.380 | 2.460 | 2,551,127 | -0.01(-0.40%) |
May 27, 2022 | 2.350 | 2.500 | 2.340 | 2.470 | 1,815,551 | +0.13(+5.56%) |
May 26, 2022 | 2.190 | 2.420 | 2.190 | 2.340 | 2,732,836 | +0.16(+7.34%) |
May 25, 2022 | 2.070 | 2.230 | 2.035 | 2.180 | 2,236,183 | +0.11(+5.31%) |
May 24, 2022 | 2.170 | 2.225 | 2.060 | 2.070 | 1,860,588 | -0.17(-7.59%) |
May 23, 2022 | 2.170 | 2.260 | 2.090 | 2.240 | 2,034,997 | +0.09(+4.19%) |
May 20, 2022 | 2.280 | 2.305 | 2.035 | 2.150 | 2,923,202 | -0.10(-4.44%) |
May 19, 2022 | 2.150 | 2.330 | 2.140 | 2.250 | 1,805,720 | +0.06(+2.74%) |
May 18, 2022 | 2.380 | 2.380 | 2.160 | 2.190 | 2,421,484 | -0.25(-10.25%) |
May 17, 2022 | 2.330 | 2.440 | 2.250 | 2.440 | 2,855,086 | +0.17(+7.49%) |
May 16, 2022 | 2.150 | 2.370 | 2.060 | 2.270 | 3,244,268 | +0.15(+7.08%) |
May 13, 2022 | 2.040 | 2.260 | 1.930 | 2.120 | 6,276,059 | +0.27(+14.59%) |
May 12, 2022 | 1.700 | 1.950 | 1.650 | 1.850 | 3,442,423 | +0.07(+3.93%) |
May 11, 2022 | 1.840 | 1.980 | 1.735 | 1.780 | 3,376,659 | -0.12(-6.32%) |
May 10, 2022 | 2.000 | 2.030 | 1.850 | 1.900 | 2,485,392 | -0.03(-1.55%) |
May 09, 2022 | 2.070 | 2.080 | 1.890 | 1.930 | 3,783,426 | -0.20(-9.39%) |
May 06, 2022 | 2.060 | 2.140 | 2.010 | 2.130 | 2,322,313 | +0.07(+3.40%) |
May 05, 2022 | 2.220 | 2.240 | 2.050 | 2.060 | 2,690,330 | -0.22(-9.65%) |
May 04, 2022 | 2.240 | 2.300 | 2.100 | 2.280 | 2,251,897 | +0.03(+1.33%) |
May 03, 2022 | 2.190 | 2.295 | 2.120 | 2.250 | 2,267,357 | +0.06(+2.74%) |
May 02, 2022 | 2.150 | 2.190 | 2.070 | 2.190 | 1,913,441 | +0.10(+4.78%) |
Apr 29, 2022 | 2.150 | 2.270 | 2.080 | 2.090 | 2,243,345 | -0.09(-4.13%) |
Apr 28, 2022 | 2.190 | 2.230 | 2.010 | 2.180 | 3,275,387 | +0.03(+1.40%) |
Apr 27, 2022 | 2.100 | 2.200 | 2.080 | 2.150 | 2,188,143 | +0.07(+3.37%) |
Apr 26, 2022 | 2.250 | 2.285 | 2.070 | 2.080 | 3,034,461 | -0.22(-9.57%) |
Apr 25, 2022 | 2.150 | 2.330 | 2.120 | 2.300 | 3,610,071 | +0.11(+5.02%) |
Apr 22, 2022 | 2.150 | 2.280 | 2.150 | 2.190 | 3,775,168 | +0.01(+0.46%) |
Apr 21, 2022 | 2.480 | 2.530 | 2.130 | 2.180 | 7,922,153 | -0.25(-10.29%) |
Apr 20, 2022 | 2.610 | 2.610 | 2.420 | 2.430 | 4,310,850 | -0.29(-10.66%) |
Apr 19, 2022 | 2.660 | 2.830 | 2.582 | 2.720 | 3,455,227 | +0.08(+3.03%) |
Apr 18, 2022 | 2.800 | 2.800 | 2.500 | 2.640 | 3,211,190 | -0.15(-5.38%) |
Apr 14, 2022 | 2.910 | 2.910 | 2.730 | 2.790 | 2,126,334 | -0.09(-3.12%) |
Apr 13, 2022 | 2.810 | 2.900 | 2.700 | 2.880 | 2,484,819 | +0.12(+4.35%) |
Apr 12, 2022 | 2.970 | 2.980 | 2.730 | 2.760 | 5,174,893 | -0.15(-5.15%) |
Apr 11, 2022 | 2.910 | 3.000 | 2.780 | 2.910 | 4,116,282 | -0.08(-2.68%) |
Apr 08, 2022 | 3.110 | 3.120 | 2.950 | 2.990 | 3,953,494 | -0.11(-3.55%) |
Apr 07, 2022 | 3.100 | 3.125 | 2.940 | 3.100 | 3,967,181 | +0.00(+0.00%) |
Apr 06, 2022 | 3.280 | 3.280 | 3.060 | 3.100 | 3,930,264 | -0.25(-7.46%) |
Apr 05, 2022 | 3.400 | 3.420 | 3.300 | 3.350 | 2,845,144 | -0.08(-2.33%) |
Apr 04, 2022 | 3.230 | 3.520 | 3.180 | 3.430 | 5,278,529 | +0.22(+6.85%) |
Apr 01, 2022 | 3.090 | 3.260 | 3.015 | 3.210 | 5,767,284 | +0.16(+5.25%) |
Mar 31, 2022 | 3.200 | 3.223 | 2.990 | 3.050 | 6,269,276 | -0.15(-4.69%) |
Mar 30, 2022 | 3.320 | 3.390 | 3.190 | 3.200 | 5,880,682 | -0.13(-3.90%) |
Mar 29, 2022 | 3.410 | 3.440 | 3.190 | 3.330 | 9,418,508 | -0.04(-1.19%) |
Mar 28, 2022 | 4.060 | 4.070 | 3.280 | 3.370 | 15,986,845 | -0.76(-18.40%) |
Mar 25, 2022 | 4.300 | 4.310 | 4.090 | 4.130 | 3,127,612 | -0.22(-5.06%) |
Mar 24, 2022 | 4.330 | 4.383 | 4.200 | 4.350 | 2,151,958 | +0.03(+0.69%) |
Mar 23, 2022 | 4.290 | 4.460 | 4.211 | 4.320 | 2,735,234 | -0.05(-1.14%) |
Mar 22, 2022 | 4.110 | 4.473 | 4.110 | 4.370 | 4,204,393 | +0.25(+6.07%) |
Mar 21, 2022 | 4.510 | 4.620 | 4.020 | 4.120 | 6,797,381 | -0.38(-8.44%) |
Mar 18, 2022 | 4.600 | 4.830 | 4.460 | 4.500 | 10,716,413 | -0.19(-4.05%) |
Mar 17, 2022 | 4.370 | 4.708 | 4.300 | 4.690 | 2,964,714 | +0.30(+6.83%) |
Mar 16, 2022 | 4.240 | 4.432 | 4.160 | 4.390 | 3,345,106 | +0.22(+5.28%) |
Mar 15, 2022 | 4.040 | 4.170 | 3.900 | 4.170 | 2,468,109 | +0.14(+3.47%) |
Mar 14, 2022 | 4.320 | 4.370 | 3.990 | 4.030 | 2,763,402 | -0.29(-6.71%) |
Mar 11, 2022 | 4.700 | 4.750 | 4.160 | 4.320 | 2,790,974 | -0.31(-6.70%) |
Mar 10, 2022 | 4.560 | 4.640 | 4.380 | 4.630 | 2,019,164 | -0.01(-0.22%) |
Mar 09, 2022 | 4.280 | 4.750 | 4.240 | 4.640 | 3,627,758 | +0.50(+12.08%) |
Mar 08, 2022 | 3.790 | 4.300 | 3.600 | 4.140 | 4,742,737 | +0.37(+9.81%) |
Mar 07, 2022 | 3.810 | 3.930 | 3.710 | 3.770 | 4,995,049 | -0.01(-0.26%) |
Mar 04, 2022 | 3.990 | 4.010 | 3.760 | 3.780 | 3,761,653 | -0.23(-5.74%) |
Mar 03, 2022 | 4.210 | 4.223 | 3.970 | 4.010 | 2,705,278 | -0.11(-2.67%) |
Mar 02, 2022 | 4.270 | 4.340 | 4.050 | 4.120 | 2,574,685 | -0.08(-1.90%) |