Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.070 | 3.800 | 2.930 | 3.770 | 67,298 | +0.77(+25.67%) |
May 27, 2022 | 2.810 | 3.000 | 2.670 | 3.000 | 12,169 | +0.26(+9.49%) |
May 26, 2022 | 2.970 | 2.970 | 2.600 | 2.740 | 15,647 | +0.13(+4.98%) |
May 25, 2022 | 2.400 | 2.780 | 2.338 | 2.610 | 26,019 | +0.22(+9.21%) |
May 24, 2022 | 2.400 | 2.400 | 2.090 | 2.390 | 5,563 | +0.14(+6.22%) |
May 23, 2022 | 2.330 | 2.400 | 2.140 | 2.250 | 13,995 | +0.04(+1.81%) |
May 20, 2022 | 2.160 | 2.400 | 2.140 | 2.210 | 28,061 | +0.10(+4.74%) |
May 19, 2022 | 2.170 | 2.310 | 2.070 | 2.110 | 22,458 | -0.06(-2.76%) |
May 18, 2022 | 2.322 | 2.322 | 2.150 | 2.170 | 16,548 | -0.16(-6.67%) |
May 17, 2022 | 2.177 | 2.410 | 2.177 | 2.325 | 28,363 | +0.16(+7.14%) |
May 16, 2022 | 2.290 | 2.300 | 2.170 | 2.170 | 25,291 | -0.13(-5.65%) |
May 13, 2022 | 2.300 | 2.300 | 2.250 | 2.300 | 7,964 | +0.05(+2.22%) |
May 12, 2022 | 2.200 | 2.250 | 2.200 | 2.250 | 20,618 | +0.03(+1.35%) |
May 11, 2022 | 2.150 | 2.310 | 2.130 | 2.220 | 17,866 | +0.06(+2.78%) |
May 10, 2022 | 2.310 | 2.390 | 2.100 | 2.160 | 22,715 | -0.19(-8.09%) |
May 09, 2022 | 2.550 | 2.710 | 2.350 | 2.350 | 26,794 | -0.08(-3.29%) |
May 06, 2022 | 2.810 | 2.920 | 2.410 | 2.430 | 24,207 | -0.38(-13.52%) |
May 05, 2022 | 2.780 | 2.820 | 2.632 | 2.810 | 8,152 | +0.08(+2.93%) |
May 04, 2022 | 2.730 | 3.210 | 2.650 | 2.730 | 44,272 | +0.02(+0.74%) |
May 03, 2022 | 2.870 | 2.870 | 2.650 | 2.710 | 9,900 | +0.13(+5.04%) |
May 02, 2022 | 2.700 | 2.920 | 2.560 | 2.580 | 11,105 | -0.25(-8.83%) |
Apr 29, 2022 | 2.830 | 2.980 | 2.686 | 2.830 | 34,851 | +0.02(+0.71%) |
Apr 28, 2022 | 2.980 | 2.980 | 2.770 | 2.810 | 19,691 | +0.06(+2.18%) |
Apr 27, 2022 | 2.880 | 3.000 | 2.750 | 2.750 | 31,833 | -0.25(-8.33%) |
Apr 26, 2022 | 2.950 | 3.010 | 2.800 | 3.000 | 16,567 | +0.00(+0.00%) |
Apr 25, 2022 | 2.860 | 3.030 | 2.750 | 3.000 | 16,533 | +0.17(+5.82%) |
Apr 22, 2022 | 2.760 | 2.920 | 2.660 | 2.835 | 24,821 | +0.15(+5.39%) |
Apr 21, 2022 | 2.989 | 3.000 | 2.660 | 2.690 | 43,377 | -0.19(-6.60%) |
Apr 20, 2022 | 2.750 | 3.070 | 2.750 | 2.880 | 18,345 | -0.22(-7.10%) |
Apr 19, 2022 | 3.110 | 3.260 | 2.900 | 3.100 | 44,862 | -0.03(-0.96%) |
Apr 18, 2022 | 3.600 | 3.800 | 3.100 | 3.130 | 28,495 | -0.35(-10.06%) |
Apr 14, 2022 | 3.790 | 3.790 | 3.190 | 3.480 | 33,931 | -0.31(-8.18%) |
Apr 13, 2022 | 3.810 | 3.880 | 3.780 | 3.790 | 21,061 | -0.08(-2.06%) |
Apr 12, 2022 | 3.950 | 3.990 | 3.800 | 3.870 | 37,836 | -0.18(-4.44%) |
Apr 11, 2022 | 4.010 | 4.180 | 3.820 | 4.050 | 38,802 | +0.09(+2.27%) |
Apr 08, 2022 | 3.950 | 4.050 | 3.860 | 3.960 | 11,932 | -0.01(-0.25%) |
Apr 07, 2022 | 3.950 | 4.020 | 3.910 | 3.970 | 26,198 | -0.00(-0.13%) |
Apr 06, 2022 | 3.885 | 4.000 | 3.885 | 3.975 | 4,098 | -0.02(-0.38%) |
Apr 05, 2022 | 4.120 | 4.120 | 3.780 | 3.990 | 22,077 | +0.06(+1.61%) |
Apr 04, 2022 | 4.150 | 4.500 | 3.870 | 3.927 | 67,526 | -0.53(-11.95%) |
Apr 01, 2022 | 4.610 | 4.610 | 4.360 | 4.460 | 9,907 | +0.14(+3.24%) |
Mar 31, 2022 | 4.580 | 4.580 | 4.290 | 4.320 | 22,543 | -0.31(-6.70%) |
Mar 30, 2022 | 4.640 | 4.750 | 4.330 | 4.630 | 28,792 | -0.04(-0.86%) |
Mar 29, 2022 | 4.650 | 4.690 | 4.450 | 4.670 | 7,298 | -0.05(-1.06%) |
Mar 28, 2022 | 4.700 | 4.720 | 4.500 | 4.720 | 11,779 | +0.02(+0.43%) |
Mar 25, 2022 | 4.620 | 4.710 | 4.620 | 4.700 | 2,670 | +0.07(+1.51%) |
Mar 24, 2022 | 4.650 | 4.720 | 4.600 | 4.630 | 20,720 | +0.01(+0.22%) |
Mar 23, 2022 | 4.730 | 4.760 | 4.620 | 4.620 | 14,745 | -0.09(-1.91%) |
Mar 22, 2022 | 4.700 | 4.780 | 4.650 | 4.710 | 31,934 | +0.00(+0.00%) |
Mar 21, 2022 | 4.420 | 4.780 | 4.420 | 4.710 | 55,471 | +0.19(+4.20%) |
Mar 18, 2022 | 4.188 | 4.520 | 4.188 | 4.520 | 26,786 | +0.16(+3.67%) |
Mar 17, 2022 | 4.390 | 4.390 | 4.150 | 4.360 | 14,079 | +0.01(+0.23%) |
Mar 16, 2022 | 3.920 | 4.370 | 3.920 | 4.350 | 33,385 | +0.44(+11.25%) |
Mar 15, 2022 | 4.040 | 4.390 | 3.910 | 3.910 | 34,683 | -0.26(-6.24%) |
Mar 14, 2022 | 4.140 | 4.313 | 4.050 | 4.170 | 32,303 | -0.10(-2.34%) |
Mar 11, 2022 | 3.850 | 4.360 | 3.800 | 4.270 | 76,333 | +0.52(+13.87%) |
Mar 10, 2022 | 3.650 | 3.840 | 3.550 | 3.750 | 22,603 | -0.00(-0.08%) |
Mar 09, 2022 | 3.740 | 3.753 | 3.550 | 3.753 | 5,329 | +0.01(+0.35%) |
Mar 08, 2022 | 3.840 | 3.840 | 3.550 | 3.740 | 42,934 | -0.03(-0.80%) |
Mar 07, 2022 | 3.320 | 3.810 | 3.320 | 3.770 | 116,206 | +0.29(+8.33%) |
Mar 04, 2022 | 3.650 | 3.655 | 3.450 | 3.480 | 12,819 | -0.06(-1.69%) |
Mar 03, 2022 | 3.710 | 3.770 | 3.540 | 3.540 | 21,538 | -0.28(-7.33%) |
Mar 02, 2022 | 3.547 | 3.840 | 3.519 | 3.820 | 20,573 | +0.29(+8.22%) |