Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.897 | 3.034 | 2.842 | 2.924 | 84,606 | +0.02(+0.63%) |
May 27, 2022 | 2.687 | 2.988 | 2.687 | 2.906 | 127,483 | +0.22(+8.16%) |
May 26, 2022 | 2.604 | 2.737 | 2.540 | 2.687 | 96,009 | +0.08(+3.16%) |
May 25, 2022 | 2.467 | 2.714 | 2.467 | 2.604 | 43,324 | +0.11(+4.40%) |
May 24, 2022 | 2.586 | 2.613 | 2.458 | 2.495 | 122,150 | -0.18(-6.83%) |
May 23, 2022 | 2.677 | 2.751 | 2.568 | 2.677 | 121,306 | +0.10(+3.90%) |
May 20, 2022 | 2.531 | 2.599 | 2.476 | 2.577 | 135,892 | +0.06(+2.55%) |
May 19, 2022 | 2.275 | 2.549 | 2.275 | 2.513 | 154,998 | +0.25(+10.89%) |
May 18, 2022 | 2.531 | 2.540 | 2.257 | 2.266 | 287,001 | -0.30(-11.74%) |
May 17, 2022 | 2.467 | 2.751 | 2.385 | 2.568 | 379,975 | +0.12(+4.85%) |
May 16, 2022 | 2.422 | 2.504 | 2.303 | 2.449 | 315,988 | +0.05(+2.29%) |
May 13, 2022 | 2.330 | 2.465 | 2.248 | 2.394 | 206,081 | +0.07(+3.15%) |
May 12, 2022 | 2.193 | 2.577 | 2.083 | 2.321 | 357,081 | +0.07(+3.25%) |
May 11, 2022 | 2.376 | 2.431 | 2.193 | 2.248 | 231,615 | -0.11(-4.65%) |
May 10, 2022 | 2.668 | 2.723 | 2.280 | 2.358 | 280,762 | -0.27(-10.10%) |
May 09, 2022 | 3.180 | 3.180 | 2.568 | 2.623 | 499,746 | -0.76(-22.43%) |
May 06, 2022 | 3.354 | 3.472 | 3.290 | 3.381 | 275,835 | +0.05(+1.37%) |
May 05, 2022 | 3.335 | 3.354 | 3.217 | 3.335 | 350,306 | -0.11(-3.18%) |
May 04, 2022 | 3.436 | 3.445 | 3.253 | 3.445 | 315,736 | +0.02(+0.53%) |
May 03, 2022 | 3.399 | 3.463 | 3.262 | 3.427 | 184,265 | -0.01(-0.27%) |
May 02, 2022 | 3.472 | 3.472 | 3.253 | 3.436 | 188,283 | -0.02(-0.53%) |
Apr 29, 2022 | 3.628 | 3.637 | 3.381 | 3.454 | 383,620 | -0.23(-6.20%) |
Apr 28, 2022 | 3.655 | 4.194 | 3.564 | 3.683 | 896,706 | +0.03(+0.75%) |
Apr 27, 2022 | 3.600 | 3.702 | 3.582 | 3.655 | 155,719 | -0.01(-0.25%) |
Apr 26, 2022 | 3.637 | 3.801 | 3.491 | 3.664 | 209,593 | -0.02(-0.50%) |
Apr 25, 2022 | 3.463 | 3.710 | 3.463 | 3.683 | 189,506 | +0.16(+4.40%) |
Apr 22, 2022 | 3.545 | 3.573 | 3.472 | 3.527 | 130,272 | -0.01(-0.26%) |
Apr 21, 2022 | 3.518 | 3.673 | 3.480 | 3.536 | 280,991 | +0.05(+1.57%) |
Apr 20, 2022 | 3.692 | 3.692 | 3.454 | 3.482 | 126,486 | -0.16(-4.51%) |
Apr 19, 2022 | 3.646 | 3.810 | 3.602 | 3.646 | 119,820 | -0.01(-0.25%) |
Apr 18, 2022 | 3.655 | 3.728 | 3.399 | 3.655 | 209,514 | -0.03(-0.74%) |
Apr 14, 2022 | 3.728 | 3.765 | 3.605 | 3.683 | 162,574 | -0.02(-0.49%) |
Apr 13, 2022 | 3.664 | 3.756 | 3.564 | 3.701 | 187,519 | +0.09(+2.53%) |
Apr 12, 2022 | 3.756 | 3.798 | 3.564 | 3.609 | 252,483 | -0.16(-4.36%) |
Apr 11, 2022 | 3.838 | 3.929 | 3.747 | 3.774 | 145,719 | -0.04(-0.96%) |
Apr 08, 2022 | 3.829 | 4.002 | 3.774 | 3.810 | 143,705 | -0.06(-1.65%) |
Apr 07, 2022 | 3.929 | 3.975 | 3.756 | 3.874 | 205,156 | +0.00(+0.00%) |
Apr 06, 2022 | 4.249 | 4.258 | 3.838 | 3.874 | 457,679 | -0.42(-9.79%) |
Apr 05, 2022 | 4.478 | 4.478 | 4.258 | 4.295 | 199,847 | -0.17(-3.89%) |
Apr 04, 2022 | 4.322 | 4.569 | 4.322 | 4.468 | 205,597 | +0.18(+4.26%) |
Apr 01, 2022 | 4.340 | 4.647 | 4.258 | 4.286 | 171,652 | -0.03(-0.64%) |
Mar 31, 2022 | 4.605 | 4.742 | 4.313 | 4.313 | 242,585 | -0.27(-5.79%) |
Mar 30, 2022 | 4.523 | 4.779 | 4.487 | 4.578 | 355,703 | +0.04(+0.80%) |
Mar 29, 2022 | 4.660 | 4.907 | 4.487 | 4.542 | 247,686 | -0.12(-2.55%) |
Mar 28, 2022 | 4.797 | 4.980 | 4.651 | 4.660 | 246,250 | -0.21(-4.32%) |
Mar 25, 2022 | 5.190 | 5.236 | 4.843 | 4.870 | 208,207 | -0.32(-6.16%) |
Mar 24, 2022 | 4.825 | 5.336 | 4.761 | 5.190 | 277,675 | +0.44(+9.23%) |
Mar 23, 2022 | 4.669 | 4.980 | 4.669 | 4.752 | 212,369 | +0.08(+1.76%) |
Mar 22, 2022 | 4.733 | 4.816 | 4.596 | 4.669 | 306,576 | +0.10(+2.20%) |
Mar 21, 2022 | 4.551 | 4.870 | 4.203 | 4.569 | 561,459 | +0.52(+12.87%) |
Mar 18, 2022 | 3.975 | 4.203 | 3.902 | 4.048 | 215,731 | +0.00(+0.00%) |
Mar 17, 2022 | 4.012 | 4.176 | 3.838 | 4.048 | 225,211 | +0.09(+2.31%) |
Mar 16, 2022 | 3.774 | 4.277 | 3.774 | 3.957 | 247,758 | +0.23(+6.13%) |
Mar 15, 2022 | 3.838 | 4.046 | 3.685 | 3.728 | 169,117 | -0.16(-4.23%) |
Mar 14, 2022 | 3.957 | 4.139 | 3.865 | 3.893 | 202,630 | +0.00(+0.00%) |
Mar 11, 2022 | 4.130 | 4.520 | 3.884 | 3.893 | 276,690 | -0.44(-10.13%) |
Mar 10, 2022 | 4.377 | 4.615 | 3.966 | 4.331 | 491,233 | +0.13(+3.04%) |
Mar 09, 2022 | 4.213 | 4.510 | 4.158 | 4.203 | 299,813 | +0.10(+2.45%) |
Mar 08, 2022 | 4.249 | 4.414 | 3.993 | 4.103 | 201,512 | -0.15(-3.44%) |
Mar 07, 2022 | 4.532 | 4.569 | 4.249 | 4.249 | 186,395 | -0.31(-6.81%) |
Mar 04, 2022 | 4.752 | 5.126 | 4.514 | 4.560 | 277,529 | -0.15(-3.11%) |
Mar 03, 2022 | 4.743 | 5.072 | 4.651 | 4.706 | 297,861 | +0.16(+3.62%) |
Mar 02, 2022 | 4.669 | 4.738 | 4.505 | 4.542 | 103,690 | -0.15(-3.12%) |