Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.220 | 3.250 | 3.000 | 3.070 | 132,287 | -0.16(-4.95%) |
May 27, 2022 | 3.390 | 3.600 | 3.120 | 3.230 | 216,271 | -0.21(-6.10%) |
May 26, 2022 | 2.720 | 3.440 | 2.630 | 3.440 | 429,792 | +0.82(+31.30%) |
May 25, 2022 | 2.710 | 2.900 | 2.600 | 2.620 | 129,830 | -0.13(-4.73%) |
May 24, 2022 | 2.990 | 3.050 | 2.700 | 2.750 | 220,072 | -0.40(-12.70%) |
May 23, 2022 | 4.040 | 4.183 | 3.020 | 3.150 | 311,589 | -0.70(-18.18%) |
May 20, 2022 | 3.030 | 3.980 | 2.870 | 3.850 | 335,496 | +0.97(+33.68%) |
May 19, 2022 | 2.990 | 3.105 | 2.840 | 2.880 | 105,631 | -0.02(-0.69%) |
May 18, 2022 | 2.920 | 3.060 | 2.820 | 2.900 | 95,719 | -0.10(-3.33%) |
May 17, 2022 | 2.990 | 3.140 | 2.830 | 3.000 | 90,674 | +0.11(+3.81%) |
May 16, 2022 | 2.760 | 3.120 | 2.760 | 2.890 | 122,003 | +0.13(+4.71%) |
May 13, 2022 | 2.750 | 2.940 | 2.750 | 2.760 | 204,693 | +0.01(+0.36%) |
May 12, 2022 | 3.280 | 3.380 | 2.710 | 2.750 | 192,631 | -0.57(-17.17%) |
May 11, 2022 | 3.750 | 3.870 | 3.310 | 3.320 | 153,944 | -0.39(-10.51%) |
May 10, 2022 | 2.990 | 3.730 | 2.990 | 3.710 | 115,367 | +0.74(+24.92%) |
May 09, 2022 | 3.100 | 3.160 | 2.750 | 2.970 | 106,125 | -0.14(-4.50%) |
May 06, 2022 | 3.340 | 3.340 | 3.020 | 3.110 | 72,178 | -0.26(-7.72%) |
May 05, 2022 | 3.710 | 3.789 | 3.270 | 3.370 | 65,102 | -0.46(-12.01%) |
May 04, 2022 | 3.560 | 3.880 | 3.350 | 3.830 | 98,104 | +0.26(+7.28%) |
May 03, 2022 | 3.550 | 3.780 | 3.250 | 3.570 | 102,497 | +0.02(+0.56%) |
May 02, 2022 | 3.680 | 3.730 | 3.330 | 3.550 | 110,552 | -0.10(-2.74%) |
Apr 29, 2022 | 4.100 | 4.150 | 3.630 | 3.650 | 135,046 | -0.36(-8.98%) |
Apr 28, 2022 | 4.230 | 4.430 | 3.920 | 4.010 | 115,317 | -0.16(-3.84%) |
Apr 27, 2022 | 4.350 | 4.450 | 3.940 | 4.170 | 125,333 | -0.17(-3.92%) |
Apr 26, 2022 | 4.700 | 4.790 | 4.290 | 4.340 | 126,649 | -0.40(-8.44%) |
Apr 25, 2022 | 4.530 | 4.930 | 4.250 | 4.740 | 130,578 | +0.13(+2.82%) |
Apr 22, 2022 | 4.370 | 4.720 | 4.282 | 4.610 | 92,996 | +0.18(+4.06%) |
Apr 21, 2022 | 4.620 | 4.720 | 4.370 | 4.430 | 141,264 | -0.15(-3.28%) |
Apr 20, 2022 | 5.620 | 5.780 | 4.530 | 4.580 | 199,360 | -0.76(-14.23%) |
Apr 19, 2022 | 5.800 | 5.900 | 5.260 | 5.340 | 174,356 | -0.45(-7.77%) |
Apr 18, 2022 | 5.810 | 6.140 | 5.550 | 5.790 | 87,748 | -0.06(-1.03%) |
Apr 14, 2022 | 6.170 | 6.350 | 5.710 | 5.850 | 78,813 | -0.23(-3.78%) |
Apr 13, 2022 | 5.980 | 6.300 | 5.940 | 6.080 | 143,154 | +0.15(+2.53%) |
Apr 12, 2022 | 6.250 | 6.320 | 5.540 | 5.930 | 171,106 | -0.11(-1.82%) |
Apr 11, 2022 | 5.900 | 6.260 | 5.760 | 6.040 | 115,974 | +0.14(+2.37%) |
Apr 08, 2022 | 6.190 | 6.380 | 5.680 | 5.900 | 155,690 | -0.21(-3.44%) |
Apr 07, 2022 | 6.780 | 6.990 | 6.010 | 6.110 | 144,375 | -0.59(-8.81%) |
Apr 06, 2022 | 7.000 | 7.150 | 6.640 | 6.700 | 142,134 | -0.39(-5.50%) |
Apr 05, 2022 | 7.220 | 7.420 | 7.000 | 7.090 | 97,430 | -0.13(-1.80%) |
Apr 04, 2022 | 7.050 | 7.250 | 6.731 | 7.220 | 159,220 | +0.32(+4.64%) |
Apr 01, 2022 | 6.580 | 7.100 | 6.485 | 6.900 | 129,203 | +0.16(+2.37%) |
Mar 31, 2022 | 7.150 | 7.150 | 6.500 | 6.740 | 100,178 | -0.13(-1.89%) |
Mar 30, 2022 | 6.820 | 7.150 | 6.580 | 6.870 | 116,287 | +0.02(+0.29%) |
Mar 29, 2022 | 6.780 | 7.000 | 6.700 | 6.850 | 107,160 | +0.44(+6.86%) |
Mar 28, 2022 | 6.770 | 6.890 | 6.000 | 6.410 | 105,276 | -0.34(-5.04%) |
Mar 25, 2022 | 6.900 | 7.000 | 6.730 | 6.750 | 95,025 | -0.13(-1.89%) |
Mar 24, 2022 | 7.190 | 7.240 | 6.800 | 6.880 | 66,943 | -0.24(-3.37%) |
Mar 23, 2022 | 7.190 | 7.340 | 6.830 | 7.120 | 131,610 | -0.21(-2.86%) |
Mar 22, 2022 | 7.510 | 7.870 | 7.230 | 7.330 | 74,495 | -0.27(-3.55%) |
Mar 21, 2022 | 7.920 | 8.180 | 7.510 | 7.600 | 87,668 | -0.11(-1.43%) |
Mar 18, 2022 | 8.180 | 8.650 | 7.710 | 7.710 | 272,183 | -0.53(-6.43%) |
Mar 17, 2022 | 8.420 | 8.850 | 7.815 | 8.240 | 126,961 | -0.32(-3.74%) |
Mar 16, 2022 | 7.700 | 8.600 | 7.500 | 8.560 | 179,217 | +1.09(+14.59%) |
Mar 15, 2022 | 7.170 | 7.780 | 7.050 | 7.470 | 105,154 | +0.25(+3.46%) |
Mar 14, 2022 | 7.040 | 7.770 | 6.820 | 7.220 | 93,736 | +0.09(+1.26%) |
Mar 11, 2022 | 7.870 | 8.020 | 7.000 | 7.130 | 94,534 | -0.82(-10.31%) |
Mar 10, 2022 | 8.340 | 8.688 | 7.410 | 7.950 | 80,105 | -0.72(-8.30%) |
Mar 09, 2022 | 8.070 | 8.729 | 7.850 | 8.670 | 124,645 | +0.71(+8.92%) |
Mar 08, 2022 | 7.200 | 8.420 | 7.000 | 7.960 | 99,242 | +0.74(+10.25%) |
Mar 07, 2022 | 7.450 | 7.640 | 7.000 | 7.220 | 76,022 | -0.28(-3.73%) |
Mar 04, 2022 | 7.000 | 7.740 | 6.980 | 7.500 | 108,995 | +0.40(+5.63%) |
Mar 03, 2022 | 7.460 | 7.647 | 6.790 | 7.100 | 153,323 | -0.30(-4.05%) |
Mar 02, 2022 | 7.400 | 7.928 | 7.160 | 7.400 | 107,867 | -0.06(-0.80%) |