Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.693 | 2.912 | 2.488 | 2.797 | 889,326 | +0.07(+2.46%) |
May 27, 2022 | 2.800 | 2.821 | 2.720 | 2.730 | 585,855 | -0.01(-0.52%) |
May 26, 2022 | 2.765 | 2.832 | 2.670 | 2.744 | 573,020 | +0.01(+0.29%) |
May 25, 2022 | 2.898 | 2.939 | 2.720 | 2.736 | 1,030,273 | -0.21(-7.17%) |
May 24, 2022 | 3.002 | 3.280 | 2.800 | 2.947 | 1,190,099 | -0.11(-3.46%) |
May 23, 2022 | 3.202 | 3.205 | 2.923 | 3.053 | 1,741,481 | +0.03(+0.95%) |
May 20, 2022 | 3.168 | 3.176 | 2.768 | 3.024 | 969,799 | -0.06(-2.07%) |
May 19, 2022 | 2.840 | 3.186 | 2.840 | 3.088 | 1,490,915 | +0.03(+0.84%) |
May 18, 2022 | 3.360 | 3.728 | 2.992 | 3.062 | 6,685,595 | +0.28(+9.94%) |
May 17, 2022 | 2.560 | 2.853 | 2.552 | 2.786 | 1,057,247 | +0.28(+10.96%) |
May 16, 2022 | 2.718 | 2.718 | 2.402 | 2.510 | 1,170,028 | -0.08(-3.15%) |
May 13, 2022 | 2.640 | 2.717 | 2.528 | 2.592 | 1,088,641 | +0.08(+3.18%) |
May 12, 2022 | 2.162 | 2.560 | 2.162 | 2.512 | 1,916,657 | +0.06(+2.61%) |
May 11, 2022 | 2.808 | 2.944 | 2.402 | 2.448 | 1,754,478 | -0.50(-16.89%) |
May 10, 2022 | 2.848 | 3.150 | 2.800 | 2.946 | 1,117,663 | +0.03(+1.15%) |
May 09, 2022 | 3.120 | 3.189 | 2.784 | 2.912 | 1,398,780 | -0.16(-5.31%) |
May 06, 2022 | 3.280 | 3.589 | 2.992 | 3.075 | 1,676,467 | -0.24(-7.15%) |
May 05, 2022 | 3.459 | 3.662 | 3.200 | 3.312 | 1,362,819 | -0.26(-7.17%) |
May 04, 2022 | 3.291 | 3.824 | 3.160 | 3.568 | 3,056,654 | +0.21(+6.19%) |
May 03, 2022 | 3.458 | 3.824 | 3.282 | 3.360 | 3,198,938 | -0.90(-21.17%) |
May 02, 2022 | 5.264 | 5.678 | 4.000 | 4.262 | 4,103,534 | -1.18(-21.65%) |
Apr 29, 2022 | 5.248 | 6.064 | 5.162 | 5.440 | 2,219,079 | -0.14(-2.58%) |
Apr 28, 2022 | 5.632 | 5.984 | 4.960 | 5.584 | 3,029,913 | -0.40(-6.68%) |
Apr 27, 2022 | 6.880 | 7.021 | 5.120 | 5.984 | 4,960,719 | -0.45(-7.01%) |
Apr 26, 2022 | 6.157 | 7.360 | 5.894 | 6.435 | 8,919,634 | +0.68(+11.72%) |
Apr 25, 2022 | 5.280 | 6.158 | 4.925 | 5.760 | 4,392,627 | +0.48(+9.09%) |
Apr 22, 2022 | 5.120 | 5.600 | 4.640 | 5.280 | 3,882,171 | -0.46(-7.95%) |
Apr 21, 2022 | 5.762 | 6.320 | 4.880 | 5.736 | 12,609,072 | +0.71(+14.03%) |
Apr 20, 2022 | 4.339 | 5.197 | 3.840 | 5.030 | 12,395,024 | +1.19(+31.11%) |
Apr 19, 2022 | 3.262 | 3.840 | 3.034 | 3.837 | 2,951,954 | +0.48(+14.19%) |
Apr 18, 2022 | 3.390 | 3.440 | 3.200 | 3.360 | 2,632,045 | +0.22(+6.98%) |
Apr 14, 2022 | 3.824 | 3.960 | 3.021 | 3.141 | 15,409,295 | +0.42(+15.27%) |
Apr 13, 2022 | 2.802 | 2.880 | 2.718 | 2.725 | 421,367 | -0.08(-2.91%) |
Apr 12, 2022 | 2.800 | 2.997 | 2.656 | 2.806 | 991,019 | +0.10(+3.79%) |
Apr 11, 2022 | 2.896 | 2.904 | 2.696 | 2.704 | 1,060,199 | -0.28(-9.38%) |
Apr 08, 2022 | 3.056 | 3.144 | 2.896 | 2.984 | 1,129,963 | -0.20(-6.33%) |
Apr 07, 2022 | 3.200 | 3.214 | 3.058 | 3.186 | 585,187 | -0.01(-0.40%) |
Apr 06, 2022 | 3.328 | 3.429 | 3.155 | 3.198 | 1,009,836 | -0.14(-4.31%) |
Apr 05, 2022 | 3.520 | 3.520 | 3.301 | 3.342 | 1,891,310 | -0.29(-7.97%) |
Apr 04, 2022 | 3.768 | 4.000 | 3.600 | 3.632 | 4,895,191 | +0.27(+8.10%) |
Apr 01, 2022 | 3.501 | 3.501 | 3.040 | 3.360 | 2,019,291 | -0.14(-3.98%) |
Mar 31, 2022 | 3.688 | 3.800 | 3.408 | 3.499 | 1,331,493 | -0.18(-4.91%) |
Mar 30, 2022 | 3.979 | 4.080 | 3.557 | 3.680 | 4,499,894 | +0.22(+6.33%) |
Mar 29, 2022 | 3.440 | 3.520 | 3.202 | 3.461 | 869,553 | +0.09(+2.76%) |
Mar 28, 2022 | 3.680 | 3.710 | 3.344 | 3.368 | 1,046,694 | -0.26(-7.19%) |
Mar 25, 2022 | 4.000 | 4.006 | 3.533 | 3.629 | 863,836 | -0.31(-7.95%) |
Mar 24, 2022 | 3.998 | 4.048 | 3.888 | 3.942 | 770,005 | +0.02(+0.61%) |
Mar 23, 2022 | 4.045 | 4.112 | 3.888 | 3.918 | 1,049,335 | -0.18(-4.41%) |
Mar 22, 2022 | 4.000 | 4.232 | 3.893 | 4.099 | 1,380,931 | +0.16(+4.15%) |
Mar 21, 2022 | 4.176 | 4.176 | 3.840 | 3.936 | 1,474,176 | -0.37(-8.55%) |
Mar 18, 2022 | 4.304 | 4.560 | 4.096 | 4.304 | 1,244,828 | +0.10(+2.32%) |
Mar 17, 2022 | 4.288 | 4.448 | 4.096 | 4.206 | 458,991 | -0.11(-2.63%) |
Mar 16, 2022 | 4.414 | 4.640 | 4.240 | 4.320 | 324,181 | +0.08(+1.89%) |
Mar 15, 2022 | 4.000 | 4.400 | 4.000 | 4.240 | 357,079 | +0.02(+0.38%) |
Mar 14, 2022 | 4.640 | 4.672 | 4.016 | 4.224 | 128,029 | -0.38(-8.33%) |
Mar 11, 2022 | 4.800 | 4.957 | 4.504 | 4.608 | 81,718 | -0.19(-4.00%) |
Mar 10, 2022 | 5.280 | 5.362 | 4.752 | 4.800 | 127,241 | -0.64(-11.76%) |
Mar 09, 2022 | 5.440 | 5.678 | 5.248 | 5.440 | 101,637 | +0.40(+7.94%) |
Mar 08, 2022 | 5.600 | 5.792 | 4.912 | 5.040 | 324,206 | -0.48(-8.70%) |
Mar 07, 2022 | 4.416 | 5.600 | 4.208 | 5.520 | 426,856 | +0.97(+21.22%) |
Mar 04, 2022 | 4.640 | 4.755 | 4.483 | 4.554 | 32,144 | -0.20(-4.24%) |
Mar 03, 2022 | 4.933 | 5.040 | 4.648 | 4.755 | 34,037 | -0.16(-3.19%) |
Mar 02, 2022 | 4.800 | 4.960 | 4.704 | 4.912 | 40,318 | +0.11(+2.33%) |