Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.450 | 2.530 | 2.370 | 2.510 | 571,295 | +0.01(+0.40%) |
May 27, 2022 | 2.370 | 2.520 | 2.360 | 2.500 | 501,324 | +0.15(+6.38%) |
May 26, 2022 | 2.170 | 2.360 | 2.170 | 2.350 | 526,622 | +0.18(+8.29%) |
May 25, 2022 | 2.020 | 2.200 | 2.000 | 2.170 | 625,989 | +0.14(+6.90%) |
May 24, 2022 | 2.180 | 2.180 | 2.000 | 2.030 | 692,031 | -0.17(-7.73%) |
May 23, 2022 | 2.240 | 2.240 | 2.080 | 2.200 | 559,512 | +0.00(+0.00%) |
May 20, 2022 | 2.390 | 2.390 | 2.150 | 2.200 | 751,629 | -0.15(-6.38%) |
May 19, 2022 | 2.340 | 2.450 | 2.320 | 2.350 | 401,276 | -0.02(-0.84%) |
May 18, 2022 | 2.520 | 2.540 | 2.360 | 2.370 | 624,890 | -0.17(-6.69%) |
May 17, 2022 | 2.460 | 2.546 | 2.380 | 2.540 | 691,476 | +0.17(+7.17%) |
May 16, 2022 | 2.500 | 2.530 | 2.370 | 2.370 | 422,798 | -0.12(-4.82%) |
May 13, 2022 | 2.530 | 2.610 | 2.490 | 2.490 | 464,647 | +0.00(+0.00%) |
May 12, 2022 | 2.360 | 2.595 | 2.340 | 2.490 | 525,359 | +0.10(+4.18%) |
May 11, 2022 | 2.550 | 2.638 | 2.380 | 2.390 | 501,980 | -0.16(-6.27%) |
May 10, 2022 | 2.570 | 2.680 | 2.480 | 2.550 | 757,447 | +0.03(+1.19%) |
May 09, 2022 | 2.610 | 2.640 | 2.490 | 2.520 | 615,553 | -0.16(-5.97%) |
May 06, 2022 | 2.700 | 2.750 | 2.600 | 2.680 | 652,317 | -0.04(-1.47%) |
May 05, 2022 | 2.940 | 2.950 | 2.700 | 2.720 | 528,568 | -0.27(-9.03%) |
May 04, 2022 | 2.980 | 3.010 | 2.820 | 2.990 | 664,317 | +0.03(+1.01%) |
May 03, 2022 | 3.030 | 3.040 | 2.940 | 2.960 | 910,321 | -0.11(-3.58%) |
May 02, 2022 | 3.040 | 3.125 | 2.950 | 3.070 | 555,240 | +0.03(+0.99%) |
Apr 29, 2022 | 3.160 | 3.220 | 3.030 | 3.040 | 489,929 | -0.15(-4.70%) |
Apr 28, 2022 | 3.230 | 3.260 | 3.080 | 3.190 | 553,187 | +0.01(+0.31%) |
Apr 27, 2022 | 3.280 | 3.320 | 3.170 | 3.180 | 478,797 | -0.08(-2.45%) |
Apr 26, 2022 | 3.390 | 3.390 | 3.250 | 3.260 | 504,386 | -0.19(-5.51%) |
Apr 25, 2022 | 3.320 | 3.460 | 3.300 | 3.450 | 455,107 | +0.11(+3.29%) |
Apr 22, 2022 | 3.440 | 3.490 | 3.320 | 3.340 | 460,630 | -0.15(-4.30%) |
Apr 21, 2022 | 3.740 | 3.753 | 3.440 | 3.490 | 475,838 | -0.19(-5.16%) |
Apr 20, 2022 | 3.750 | 3.760 | 3.620 | 3.680 | 376,456 | -0.06(-1.60%) |
Apr 19, 2022 | 3.690 | 3.810 | 3.600 | 3.740 | 500,937 | +0.02(+0.54%) |
Apr 18, 2022 | 3.700 | 3.810 | 3.640 | 3.720 | 738,117 | +0.10(+2.76%) |
Apr 14, 2022 | 3.610 | 3.680 | 3.510 | 3.620 | 712,445 | +0.02(+0.56%) |
Apr 13, 2022 | 3.450 | 3.670 | 3.400 | 3.600 | 631,770 | +0.15(+4.35%) |
Apr 12, 2022 | 3.460 | 3.575 | 3.400 | 3.450 | 480,559 | +0.04(+1.17%) |
Apr 11, 2022 | 3.370 | 3.469 | 3.305 | 3.410 | 781,692 | +0.02(+0.59%) |
Apr 08, 2022 | 3.390 | 3.485 | 3.325 | 3.390 | 583,271 | -0.02(-0.59%) |
Apr 07, 2022 | 3.530 | 3.550 | 3.360 | 3.410 | 919,740 | -0.12(-3.40%) |
Apr 06, 2022 | 3.600 | 3.631 | 3.444 | 3.530 | 974,373 | -0.09(-2.49%) |
Apr 05, 2022 | 3.830 | 3.980 | 3.620 | 3.620 | 1,227,817 | -0.19(-4.99%) |
Apr 04, 2022 | 3.750 | 3.915 | 3.710 | 3.810 | 1,173,525 | +0.06(+1.60%) |
Apr 01, 2022 | 3.560 | 3.930 | 3.540 | 3.750 | 8,601,564 | +0.17(+4.75%) |
Mar 31, 2022 | 3.550 | 3.620 | 3.380 | 3.580 | 1,936,179 | +0.10(+2.87%) |
Mar 30, 2022 | 3.730 | 3.730 | 3.460 | 3.480 | 2,033,679 | -0.34(-8.90%) |
Mar 29, 2022 | 3.760 | 3.920 | 3.530 | 3.820 | 2,003,498 | +0.16(+4.37%) |
Mar 28, 2022 | 3.650 | 3.940 | 3.450 | 3.660 | 3,615,331 | -0.42(-10.29%) |
Mar 25, 2022 | 4.010 | 4.160 | 3.900 | 4.080 | 818,416 | +0.05(+1.24%) |
Mar 24, 2022 | 4.190 | 4.190 | 4.000 | 4.030 | 467,369 | -0.17(-4.05%) |
Mar 23, 2022 | 4.200 | 4.270 | 4.000 | 4.200 | 539,186 | -0.07(-1.64%) |
Mar 22, 2022 | 4.350 | 4.420 | 4.190 | 4.270 | 511,514 | -0.07(-1.61%) |
Mar 21, 2022 | 4.230 | 4.450 | 4.140 | 4.340 | 680,633 | +0.15(+3.58%) |
Mar 18, 2022 | 4.040 | 4.220 | 3.940 | 4.190 | 864,705 | +0.14(+3.46%) |
Mar 17, 2022 | 4.070 | 4.195 | 4.000 | 4.050 | 477,833 | -0.11(-2.64%) |
Mar 16, 2022 | 3.980 | 4.225 | 3.980 | 4.160 | 572,395 | +0.06(+1.46%) |
Mar 15, 2022 | 3.760 | 4.160 | 3.760 | 4.100 | 766,770 | +0.45(+12.33%) |
Mar 14, 2022 | 3.910 | 3.940 | 3.540 | 3.650 | 596,421 | -0.22(-5.68%) |
Mar 11, 2022 | 4.130 | 4.340 | 3.825 | 3.870 | 613,953 | -0.21(-5.15%) |
Mar 10, 2022 | 3.870 | 4.100 | 3.780 | 4.080 | 789,994 | +0.07(+1.75%) |
Mar 09, 2022 | 3.880 | 4.170 | 3.820 | 4.010 | 493,873 | +0.12(+3.08%) |
Mar 08, 2022 | 4.270 | 4.500 | 3.630 | 3.890 | 1,224,405 | -0.90(-18.79%) |
Mar 07, 2022 | 5.010 | 5.070 | 4.770 | 4.790 | 510,866 | -0.24(-4.77%) |
Mar 04, 2022 | 5.260 | 5.265 | 5.002 | 5.030 | 249,513 | -0.30(-5.63%) |
Mar 03, 2022 | 5.490 | 5.640 | 5.250 | 5.330 | 299,582 | -0.11(-2.02%) |
Mar 02, 2022 | 5.350 | 5.720 | 5.350 | 5.440 | 464,035 | +0.15(+2.84%) |