Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.980 | 2.350 | 1.950 | 2.020 | 4,145,026 | +0.17(+9.19%) |
May 27, 2022 | 1.800 | 1.850 | 1.740 | 1.850 | 734,094 | +0.07(+3.93%) |
May 26, 2022 | 1.750 | 1.830 | 1.710 | 1.780 | 890,978 | +0.01(+0.56%) |
May 25, 2022 | 1.800 | 1.800 | 1.710 | 1.770 | 602,101 | -0.02(-1.39%) |
May 24, 2022 | 1.920 | 2.000 | 1.770 | 1.795 | 971,306 | -0.18(-8.88%) |
May 23, 2022 | 1.970 | 2.035 | 1.940 | 1.970 | 635,969 | +0.03(+1.55%) |
May 20, 2022 | 2.010 | 2.010 | 1.820 | 1.940 | 1,113,897 | -0.01(-0.51%) |
May 19, 2022 | 1.970 | 2.020 | 1.880 | 1.950 | 1,503,438 | -0.03(-1.52%) |
May 18, 2022 | 2.100 | 2.100 | 1.965 | 1.980 | 943,947 | -0.16(-7.48%) |
May 17, 2022 | 2.150 | 2.160 | 2.060 | 2.140 | 821,317 | +0.05(+2.39%) |
May 16, 2022 | 2.150 | 2.220 | 2.080 | 2.090 | 861,641 | -0.08(-3.69%) |
May 13, 2022 | 2.160 | 2.250 | 2.140 | 2.170 | 1,019,365 | +0.10(+4.83%) |
May 12, 2022 | 2.080 | 2.180 | 2.000 | 2.070 | 1,378,368 | -0.05(-2.36%) |
May 11, 2022 | 2.250 | 2.283 | 2.110 | 2.120 | 1,382,163 | -0.16(-7.02%) |
May 10, 2022 | 2.230 | 2.350 | 2.180 | 2.280 | 1,394,954 | +0.10(+4.59%) |
May 09, 2022 | 2.340 | 2.359 | 2.180 | 2.180 | 1,446,263 | -0.21(-8.79%) |
May 06, 2022 | 2.640 | 2.640 | 2.330 | 2.390 | 1,495,510 | -0.19(-7.36%) |
May 05, 2022 | 2.740 | 2.740 | 2.525 | 2.580 | 1,343,172 | -0.16(-5.84%) |
May 04, 2022 | 2.700 | 2.770 | 2.535 | 2.740 | 1,602,940 | +0.05(+1.86%) |
May 03, 2022 | 2.750 | 2.780 | 2.660 | 2.690 | 1,161,460 | -0.05(-1.82%) |
May 02, 2022 | 2.600 | 2.750 | 2.580 | 2.740 | 1,494,383 | +0.15(+5.79%) |
Apr 29, 2022 | 2.650 | 2.750 | 2.590 | 2.590 | 949,551 | -0.10(-3.72%) |
Apr 28, 2022 | 2.750 | 2.770 | 2.560 | 2.690 | 1,200,987 | -0.03(-1.10%) |
Apr 27, 2022 | 2.820 | 2.855 | 2.720 | 2.720 | 836,628 | -0.08(-2.86%) |
Apr 26, 2022 | 3.030 | 3.060 | 2.800 | 2.800 | 1,010,224 | -0.24(-7.89%) |
Apr 25, 2022 | 3.030 | 3.110 | 2.950 | 3.040 | 898,535 | -0.02(-0.65%) |
Apr 22, 2022 | 3.160 | 3.224 | 3.020 | 3.060 | 1,014,919 | -0.11(-3.47%) |
Apr 21, 2022 | 3.330 | 3.370 | 3.140 | 3.170 | 783,300 | -0.12(-3.65%) |
Apr 20, 2022 | 3.430 | 3.430 | 3.220 | 3.290 | 931,031 | -0.10(-2.95%) |
Apr 19, 2022 | 3.370 | 3.509 | 3.300 | 3.390 | 987,201 | -0.01(-0.29%) |
Apr 18, 2022 | 3.660 | 3.720 | 3.330 | 3.400 | 1,772,616 | -0.29(-7.86%) |
Apr 14, 2022 | 3.790 | 3.790 | 3.599 | 3.690 | 658,553 | -0.09(-2.38%) |
Apr 13, 2022 | 3.750 | 3.825 | 3.660 | 3.780 | 684,873 | +0.09(+2.44%) |
Apr 12, 2022 | 3.750 | 3.840 | 3.600 | 3.690 | 901,557 | -0.02(-0.54%) |
Apr 11, 2022 | 3.900 | 3.900 | 3.660 | 3.710 | 1,340,091 | -0.01(-0.27%) |
Apr 08, 2022 | 3.850 | 3.915 | 3.665 | 3.720 | 1,237,866 | -0.06(-1.59%) |
Apr 07, 2022 | 3.970 | 3.990 | 3.760 | 3.780 | 798,282 | -0.19(-4.79%) |
Apr 06, 2022 | 4.020 | 4.070 | 3.875 | 3.970 | 1,001,159 | -0.11(-2.70%) |
Apr 05, 2022 | 4.350 | 4.350 | 4.075 | 4.080 | 1,163,581 | -0.26(-5.99%) |
Apr 04, 2022 | 4.240 | 4.410 | 4.170 | 4.340 | 1,030,994 | +0.12(+2.84%) |
Apr 01, 2022 | 4.110 | 4.230 | 4.060 | 4.220 | 1,223,980 | +0.10(+2.43%) |
Mar 31, 2022 | 4.190 | 4.230 | 4.080 | 4.120 | 2,100,399 | -0.04(-0.96%) |
Mar 30, 2022 | 4.280 | 4.360 | 4.150 | 4.160 | 790,160 | -0.14(-3.26%) |
Mar 29, 2022 | 4.080 | 4.465 | 4.080 | 4.300 | 1,569,776 | +0.27(+6.70%) |
Mar 28, 2022 | 4.100 | 4.240 | 3.969 | 4.030 | 1,545,773 | -0.05(-1.23%) |
Mar 25, 2022 | 4.310 | 4.315 | 4.050 | 4.080 | 1,176,060 | -0.28(-6.42%) |
Mar 24, 2022 | 4.430 | 4.450 | 4.260 | 4.360 | 660,627 | -0.02(-0.46%) |
Mar 23, 2022 | 4.600 | 4.610 | 4.380 | 4.380 | 808,465 | -0.25(-5.40%) |
Mar 22, 2022 | 4.580 | 4.680 | 4.450 | 4.630 | 1,081,279 | +0.07(+1.54%) |
Mar 21, 2022 | 4.770 | 4.770 | 4.490 | 4.560 | 1,352,935 | -0.22(-4.60%) |
Mar 18, 2022 | 4.880 | 4.950 | 4.685 | 4.780 | 6,668,714 | -0.12(-2.45%) |
Mar 17, 2022 | 4.590 | 4.900 | 4.520 | 4.900 | 1,734,357 | +0.30(+6.52%) |
Mar 16, 2022 | 4.580 | 4.620 | 4.290 | 4.600 | 1,797,080 | +0.15(+3.37%) |
Mar 15, 2022 | 4.450 | 4.500 | 4.250 | 4.450 | 1,760,792 | +0.08(+1.83%) |
Mar 14, 2022 | 4.740 | 5.225 | 4.310 | 4.370 | 2,304,992 | -0.33(-7.02%) |
Mar 11, 2022 | 4.760 | 4.990 | 4.630 | 4.700 | 2,014,277 | -0.07(-1.47%) |
Mar 10, 2022 | 4.770 | 4.880 | 4.630 | 4.770 | 983,375 | -0.02(-0.42%) |
Mar 09, 2022 | 4.750 | 4.930 | 4.660 | 4.790 | 1,206,064 | +0.25(+5.51%) |
Mar 08, 2022 | 4.310 | 4.780 | 4.220 | 4.540 | 1,042,350 | +0.19(+4.37%) |
Mar 07, 2022 | 4.330 | 4.480 | 4.105 | 4.350 | 1,393,405 | -0.11(-2.47%) |
Mar 04, 2022 | 4.510 | 4.690 | 4.360 | 4.460 | 1,001,618 | -0.12(-2.62%) |
Mar 03, 2022 | 4.810 | 4.850 | 4.550 | 4.580 | 1,062,838 | -0.22(-4.58%) |
Mar 02, 2022 | 4.900 | 4.950 | 4.770 | 4.800 | 1,031,201 | -0.10(-2.04%) |