Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.850 | 2.940 | 2.830 | 2.880 | 49,122 | +0.05(+1.77%) |
May 27, 2022 | 3.250 | 3.290 | 2.600 | 2.830 | 369,040 | -1.03(-26.68%) |
May 26, 2022 | 3.870 | 4.150 | 3.810 | 3.860 | 263,873 | -0.05(-1.28%) |
May 25, 2022 | 3.700 | 3.990 | 3.600 | 3.910 | 189,375 | +0.27(+7.42%) |
May 24, 2022 | 3.560 | 3.760 | 3.260 | 3.640 | 95,969 | +0.00(+0.00%) |
May 23, 2022 | 3.590 | 3.910 | 3.470 | 3.640 | 217,999 | +0.06(+1.68%) |
May 20, 2022 | 3.160 | 3.800 | 3.101 | 3.580 | 154,076 | +0.47(+15.11%) |
May 19, 2022 | 3.080 | 3.410 | 3.030 | 3.110 | 150,162 | +0.04(+1.30%) |
May 18, 2022 | 3.050 | 3.140 | 2.957 | 3.070 | 28,681 | -0.07(-2.23%) |
May 17, 2022 | 3.160 | 3.300 | 3.010 | 3.140 | 123,353 | +0.13(+4.32%) |
May 16, 2022 | 2.850 | 3.250 | 2.760 | 3.010 | 132,444 | +0.13(+4.51%) |
May 13, 2022 | 2.830 | 2.950 | 2.650 | 2.880 | 130,040 | +0.16(+5.88%) |
May 12, 2022 | 2.760 | 2.980 | 2.520 | 2.720 | 91,661 | -0.10(-3.55%) |
May 11, 2022 | 2.870 | 3.070 | 2.580 | 2.820 | 53,373 | -0.14(-4.73%) |
May 10, 2022 | 2.800 | 3.330 | 2.800 | 2.960 | 261,399 | +0.26(+9.63%) |
May 09, 2022 | 3.100 | 3.150 | 2.660 | 2.700 | 150,673 | -0.38(-12.34%) |
May 06, 2022 | 3.260 | 3.260 | 3.050 | 3.080 | 150,620 | -0.27(-8.06%) |
May 05, 2022 | 3.460 | 4.040 | 3.140 | 3.350 | 209,465 | -0.41(-10.90%) |
May 04, 2022 | 4.030 | 4.240 | 3.450 | 3.760 | 483,285 | -0.14(-3.59%) |
May 03, 2022 | 3.830 | 4.420 | 3.730 | 3.900 | 508,602 | +0.06(+1.56%) |
May 02, 2022 | 3.280 | 3.929 | 3.280 | 3.840 | 427,398 | +0.23(+6.37%) |
Apr 29, 2022 | 3.390 | 3.640 | 3.100 | 3.610 | 676,590 | +0.16(+4.64%) |
Apr 28, 2022 | 3.010 | 4.070 | 2.950 | 3.450 | 4,373,787 | +0.38(+12.38%) |
Apr 27, 2022 | 2.560 | 3.990 | 2.540 | 3.070 | 9,603,162 | +0.71(+30.08%) |
Apr 26, 2022 | 2.640 | 2.640 | 2.360 | 2.360 | 6,299 | -0.26(-9.92%) |
Apr 25, 2022 | 2.530 | 2.638 | 2.400 | 2.620 | 13,359 | +0.22(+9.17%) |
Apr 22, 2022 | 2.380 | 2.546 | 2.380 | 2.400 | 6,929 | -0.24(-9.09%) |
Apr 21, 2022 | 2.770 | 2.770 | 2.620 | 2.640 | 3,493 | -0.01(-0.38%) |
Apr 20, 2022 | 2.800 | 2.930 | 2.620 | 2.650 | 40,582 | -0.17(-6.03%) |
Apr 19, 2022 | 2.821 | 2.960 | 2.820 | 2.820 | 10,080 | -0.04(-1.40%) |
Apr 18, 2022 | 3.340 | 3.340 | 2.850 | 2.860 | 12,499 | -0.55(-16.13%) |
Apr 14, 2022 | 3.560 | 3.560 | 3.340 | 3.410 | 18,730 | +0.03(+0.89%) |
Apr 13, 2022 | 3.520 | 3.528 | 3.250 | 3.380 | 19,387 | -0.12(-3.43%) |
Apr 12, 2022 | 3.630 | 3.760 | 3.450 | 3.500 | 42,994 | -0.06(-1.69%) |
Apr 11, 2022 | 3.650 | 4.310 | 3.500 | 3.560 | 183,868 | -0.15(-4.04%) |
Apr 08, 2022 | 3.790 | 3.860 | 3.707 | 3.710 | 16,382 | -0.03(-0.80%) |
Apr 07, 2022 | 4.010 | 4.259 | 3.590 | 3.740 | 59,849 | -0.41(-9.88%) |
Apr 06, 2022 | 3.900 | 4.550 | 3.900 | 4.150 | 144,224 | +0.26(+6.68%) |
Apr 05, 2022 | 3.850 | 4.000 | 3.600 | 3.890 | 70,240 | +0.04(+1.04%) |
Apr 04, 2022 | 3.320 | 4.080 | 3.250 | 3.850 | 256,460 | +0.65(+20.31%) |
Apr 01, 2022 | 3.260 | 3.422 | 3.120 | 3.200 | 21,748 | -0.18(-5.33%) |
Mar 31, 2022 | 3.500 | 3.520 | 3.310 | 3.380 | 26,023 | -0.12(-3.43%) |
Mar 30, 2022 | 3.710 | 3.857 | 3.500 | 3.500 | 7,256 | -0.30(-7.89%) |
Mar 29, 2022 | 4.000 | 4.000 | 3.545 | 3.800 | 40,560 | -0.14(-3.55%) |
Mar 28, 2022 | 3.950 | 4.410 | 3.700 | 3.940 | 61,450 | +0.13(+3.41%) |
Mar 25, 2022 | 3.073 | 3.840 | 3.073 | 3.810 | 172,729 | +0.63(+19.81%) |
Mar 24, 2022 | 2.830 | 3.390 | 2.830 | 3.180 | 42,739 | +0.21(+7.07%) |
Mar 23, 2022 | 2.840 | 3.020 | 2.760 | 2.970 | 14,454 | +0.12(+4.21%) |
Mar 22, 2022 | 2.680 | 2.903 | 2.651 | 2.850 | 16,353 | +0.22(+8.37%) |
Mar 21, 2022 | 2.740 | 2.740 | 2.555 | 2.630 | 13,790 | -0.02(-0.75%) |
Mar 18, 2022 | 2.610 | 2.838 | 2.470 | 2.650 | 36,476 | +0.05(+1.92%) |
Mar 17, 2022 | 2.490 | 2.800 | 2.481 | 2.600 | 26,316 | +0.13(+5.26%) |
Mar 16, 2022 | 2.320 | 2.510 | 2.320 | 2.470 | 8,715 | +0.16(+6.93%) |
Mar 15, 2022 | 2.200 | 2.390 | 2.200 | 2.310 | 10,104 | +0.04(+1.76%) |
Mar 14, 2022 | 2.310 | 2.330 | 2.160 | 2.270 | 21,226 | -0.03(-1.30%) |
Mar 11, 2022 | 2.496 | 2.496 | 2.280 | 2.300 | 23,837 | -0.06(-2.54%) |
Mar 10, 2022 | 2.520 | 2.520 | 2.320 | 2.360 | 50,139 | -0.24(-9.23%) |
Mar 09, 2022 | 2.570 | 2.640 | 2.470 | 2.600 | 51,514 | +0.10(+4.00%) |
Mar 08, 2022 | 2.640 | 2.640 | 2.320 | 2.500 | 41,397 | -0.10(-3.85%) |
Mar 07, 2022 | 2.880 | 2.880 | 2.550 | 2.600 | 39,637 | -0.25(-8.77%) |
Mar 04, 2022 | 3.060 | 3.115 | 2.840 | 2.850 | 24,522 | -0.21(-6.86%) |
Mar 03, 2022 | 3.060 | 3.200 | 3.035 | 3.060 | 25,477 | -0.03(-0.97%) |
Mar 02, 2022 | 3.530 | 3.530 | 2.980 | 3.090 | 14,722 | -0.17(-5.21%) |