Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.180 | 3.330 | 2.900 | 3.000 | 99,680 | -0.24(-7.41%) |
May 27, 2022 | 3.060 | 3.498 | 3.040 | 3.240 | 83,501 | +0.18(+5.88%) |
May 26, 2022 | 3.450 | 3.450 | 3.000 | 3.060 | 109,267 | -0.35(-10.26%) |
May 25, 2022 | 2.960 | 3.420 | 2.960 | 3.410 | 58,623 | +0.49(+16.78%) |
May 24, 2022 | 3.190 | 3.190 | 2.520 | 2.920 | 38,354 | +0.02(+0.69%) |
May 23, 2022 | 2.540 | 2.912 | 2.300 | 2.900 | 160,012 | +0.50(+20.83%) |
May 20, 2022 | 2.700 | 2.700 | 2.360 | 2.400 | 54,575 | -0.20(-7.69%) |
May 19, 2022 | 2.700 | 2.800 | 2.600 | 2.600 | 53,341 | -0.05(-1.89%) |
May 18, 2022 | 3.000 | 3.080 | 2.620 | 2.650 | 91,690 | -0.28(-9.56%) |
May 17, 2022 | 3.130 | 3.150 | 2.783 | 2.930 | 96,485 | -0.16(-5.18%) |
May 16, 2022 | 3.370 | 3.722 | 3.040 | 3.090 | 33,794 | -0.28(-8.31%) |
May 13, 2022 | 3.260 | 3.660 | 3.130 | 3.370 | 50,095 | +0.36(+11.96%) |
May 12, 2022 | 3.510 | 3.510 | 2.810 | 3.010 | 39,864 | -0.08(-2.59%) |
May 11, 2022 | 3.430 | 3.813 | 3.000 | 3.090 | 42,703 | -0.42(-11.97%) |
May 10, 2022 | 3.250 | 3.680 | 3.060 | 3.510 | 42,430 | +0.22(+6.69%) |
May 09, 2022 | 3.630 | 3.990 | 3.200 | 3.290 | 51,628 | -0.34(-9.37%) |
May 06, 2022 | 3.940 | 3.940 | 3.610 | 3.630 | 49,540 | -0.23(-5.96%) |
May 05, 2022 | 4.390 | 4.390 | 3.810 | 3.860 | 37,034 | -0.39(-9.18%) |
May 04, 2022 | 4.140 | 4.250 | 3.801 | 4.250 | 33,555 | +0.17(+4.17%) |
May 03, 2022 | 3.490 | 4.350 | 3.490 | 4.080 | 25,168 | +0.58(+16.57%) |
May 02, 2022 | 3.730 | 3.730 | 3.370 | 3.500 | 37,680 | -0.03(-0.85%) |
Apr 29, 2022 | 3.750 | 3.970 | 3.530 | 3.530 | 28,168 | -0.30(-7.83%) |
Apr 28, 2022 | 3.420 | 3.900 | 3.300 | 3.830 | 42,155 | +0.44(+12.98%) |
Apr 27, 2022 | 3.770 | 3.860 | 3.370 | 3.390 | 54,177 | -0.34(-9.12%) |
Apr 26, 2022 | 3.920 | 4.217 | 3.710 | 3.730 | 53,752 | -0.28(-6.98%) |
Apr 25, 2022 | 3.900 | 4.340 | 3.810 | 4.010 | 65,055 | -0.02(-0.50%) |
Apr 22, 2022 | 4.180 | 4.370 | 4.005 | 4.030 | 61,498 | -0.32(-7.36%) |
Apr 21, 2022 | 4.870 | 4.870 | 4.170 | 4.350 | 116,959 | -0.62(-12.47%) |
Apr 20, 2022 | 5.060 | 5.150 | 4.869 | 4.970 | 42,113 | -0.18(-3.50%) |
Apr 19, 2022 | 5.570 | 5.780 | 4.870 | 5.150 | 133,152 | -0.55(-9.65%) |
Apr 18, 2022 | 6.110 | 6.110 | 5.550 | 5.700 | 73,900 | -0.34(-5.63%) |
Apr 14, 2022 | 6.660 | 6.909 | 5.912 | 6.040 | 39,882 | -0.69(-10.25%) |
Apr 13, 2022 | 7.090 | 7.090 | 6.610 | 6.730 | 27,301 | -0.20(-2.89%) |
Apr 12, 2022 | 7.500 | 7.500 | 6.770 | 6.930 | 23,725 | -0.01(-0.14%) |
Apr 11, 2022 | 7.000 | 7.290 | 6.700 | 6.940 | 25,751 | -0.09(-1.28%) |
Apr 08, 2022 | 6.975 | 7.060 | 6.935 | 7.030 | 21,085 | +0.04(+0.57%) |
Apr 07, 2022 | 7.320 | 7.530 | 6.660 | 6.990 | 35,482 | -0.10(-1.41%) |
Apr 06, 2022 | 7.140 | 7.480 | 6.550 | 7.090 | 21,717 | -0.11(-1.53%) |
Apr 05, 2022 | 7.060 | 7.380 | 7.000 | 7.200 | 33,222 | +0.07(+0.98%) |
Apr 04, 2022 | 7.250 | 7.250 | 6.900 | 7.130 | 18,910 | +0.27(+3.94%) |
Apr 01, 2022 | 7.600 | 8.000 | 6.500 | 6.860 | 36,560 | -0.21(-2.97%) |
Mar 31, 2022 | 6.590 | 7.280 | 6.590 | 7.070 | 30,038 | +0.44(+6.64%) |
Mar 30, 2022 | 7.080 | 7.120 | 6.630 | 6.630 | 10,222 | -0.55(-7.66%) |
Mar 29, 2022 | 7.650 | 8.100 | 7.010 | 7.180 | 14,368 | +0.11(+1.56%) |
Mar 28, 2022 | 7.140 | 7.840 | 7.000 | 7.070 | 21,315 | +0.07(+1.00%) |
Mar 25, 2022 | 7.310 | 7.780 | 7.000 | 7.000 | 28,457 | -0.31(-4.24%) |
Mar 24, 2022 | 7.770 | 7.840 | 7.300 | 7.310 | 9,282 | -0.08(-1.08%) |
Mar 23, 2022 | 8.880 | 8.880 | 7.380 | 7.390 | 19,535 | -1.48(-16.69%) |
Mar 22, 2022 | 8.930 | 9.290 | 8.800 | 8.870 | 16,593 | -0.35(-3.80%) |
Mar 21, 2022 | 7.910 | 9.590 | 7.910 | 9.220 | 39,022 | +1.53(+19.90%) |
Mar 18, 2022 | 7.540 | 7.810 | 7.240 | 7.690 | 50,499 | +0.14(+1.85%) |
Mar 17, 2022 | 7.410 | 7.700 | 7.150 | 7.550 | 6,934 | +0.51(+7.24%) |
Mar 16, 2022 | 7.250 | 7.350 | 7.000 | 7.040 | 20,167 | +0.03(+0.43%) |
Mar 15, 2022 | 7.270 | 7.270 | 7.000 | 7.010 | 12,424 | -0.04(-0.57%) |
Mar 14, 2022 | 7.380 | 8.316 | 7.000 | 7.050 | 48,960 | -0.33(-4.47%) |
Mar 11, 2022 | 8.860 | 8.860 | 7.300 | 7.380 | 25,319 | -0.40(-5.14%) |
Mar 10, 2022 | 7.600 | 8.630 | 7.600 | 7.780 | 8,961 | +0.22(+2.91%) |
Mar 09, 2022 | 7.010 | 7.690 | 7.010 | 7.560 | 10,909 | +0.55(+7.85%) |
Mar 08, 2022 | 7.110 | 7.710 | 7.000 | 7.010 | 78,189 | -0.10(-1.41%) |
Mar 07, 2022 | 8.500 | 8.500 | 7.060 | 7.110 | 35,571 | -1.47(-17.13%) |
Mar 04, 2022 | 8.810 | 8.880 | 8.500 | 8.580 | 8,567 | -0.51(-5.61%) |
Mar 03, 2022 | 9.650 | 9.770 | 9.080 | 9.090 | 14,800 | -0.44(-4.62%) |
Mar 02, 2022 | 11.46 | 11.46 | 9.360 | 9.530 | 20,869 | -1.36(-12.49%) |