Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.120 | 3.120 | 2.840 | 3.050 | 142,716 | +0.09(+3.04%) |
May 27, 2022 | 2.900 | 2.990 | 2.830 | 2.960 | 111,191 | +0.06(+2.07%) |
May 26, 2022 | 3.280 | 3.280 | 2.830 | 2.900 | 520,704 | -0.28(-8.81%) |
May 25, 2022 | 3.080 | 3.240 | 3.030 | 3.180 | 105,433 | +0.08(+2.58%) |
May 24, 2022 | 3.130 | 3.210 | 2.900 | 3.100 | 134,651 | -0.07(-2.36%) |
May 23, 2022 | 3.500 | 3.500 | 3.140 | 3.175 | 180,292 | -0.29(-8.24%) |
May 20, 2022 | 3.700 | 3.700 | 3.190 | 3.460 | 391,814 | -0.14(-3.89%) |
May 19, 2022 | 3.100 | 3.680 | 3.080 | 3.600 | 509,351 | +0.48(+15.38%) |
May 18, 2022 | 2.850 | 3.210 | 2.830 | 3.120 | 326,623 | +0.14(+4.70%) |
May 17, 2022 | 2.930 | 3.024 | 2.860 | 2.980 | 142,932 | +0.15(+5.30%) |
May 16, 2022 | 2.720 | 2.920 | 2.600 | 2.830 | 166,245 | +0.17(+6.39%) |
May 13, 2022 | 2.390 | 2.720 | 2.300 | 2.660 | 207,720 | +0.25(+10.37%) |
May 12, 2022 | 2.110 | 2.419 | 2.110 | 2.410 | 203,870 | +0.27(+12.62%) |
May 11, 2022 | 2.270 | 2.380 | 2.100 | 2.140 | 227,995 | -0.19(-8.15%) |
May 10, 2022 | 2.350 | 2.412 | 2.230 | 2.330 | 194,424 | +0.04(+1.75%) |
May 09, 2022 | 2.520 | 2.570 | 2.250 | 2.290 | 238,148 | -0.28(-10.89%) |
May 06, 2022 | 2.680 | 2.700 | 2.520 | 2.570 | 146,785 | -0.10(-3.75%) |
May 05, 2022 | 2.960 | 2.960 | 2.630 | 2.670 | 156,179 | -0.29(-9.80%) |
May 04, 2022 | 2.890 | 2.960 | 2.702 | 2.960 | 107,510 | +0.10(+3.50%) |
May 03, 2022 | 2.900 | 2.925 | 2.780 | 2.860 | 100,100 | +0.01(+0.35%) |
May 02, 2022 | 2.760 | 2.850 | 2.710 | 2.850 | 128,537 | +0.13(+4.78%) |
Apr 29, 2022 | 2.790 | 2.890 | 2.680 | 2.720 | 202,085 | -0.13(-4.56%) |
Apr 28, 2022 | 2.900 | 2.900 | 2.580 | 2.850 | 262,183 | +0.01(+0.35%) |
Apr 27, 2022 | 2.950 | 3.010 | 2.830 | 2.840 | 247,992 | -0.11(-3.73%) |
Apr 26, 2022 | 3.080 | 3.140 | 2.930 | 2.950 | 203,502 | -0.11(-3.59%) |
Apr 25, 2022 | 2.950 | 3.090 | 2.910 | 3.060 | 97,006 | +0.04(+1.32%) |
Apr 22, 2022 | 3.180 | 3.180 | 2.940 | 3.020 | 190,858 | -0.02(-0.66%) |
Apr 21, 2022 | 3.420 | 3.470 | 3.030 | 3.040 | 351,076 | -0.37(-10.85%) |
Apr 20, 2022 | 3.450 | 3.470 | 3.350 | 3.410 | 131,370 | +0.00(+0.00%) |
Apr 19, 2022 | 3.410 | 3.580 | 3.280 | 3.410 | 137,834 | +0.00(+0.00%) |
Apr 18, 2022 | 3.500 | 3.530 | 3.270 | 3.410 | 224,026 | -0.11(-3.12%) |
Apr 14, 2022 | 3.760 | 3.780 | 3.420 | 3.520 | 184,320 | -0.21(-5.63%) |
Apr 13, 2022 | 3.600 | 3.800 | 3.530 | 3.730 | 171,513 | +0.16(+4.48%) |
Apr 12, 2022 | 3.560 | 3.680 | 3.515 | 3.570 | 208,469 | +0.09(+2.59%) |
Apr 11, 2022 | 3.470 | 3.630 | 3.220 | 3.480 | 600,429 | -0.14(-3.87%) |
Apr 08, 2022 | 3.740 | 3.740 | 3.510 | 3.620 | 269,214 | -0.13(-3.47%) |
Apr 07, 2022 | 3.710 | 3.780 | 3.570 | 3.750 | 338,155 | +0.02(+0.54%) |
Apr 06, 2022 | 3.850 | 3.870 | 3.640 | 3.730 | 743,504 | -0.16(-4.11%) |
Apr 05, 2022 | 4.000 | 4.050 | 3.790 | 3.890 | 407,655 | -0.17(-4.19%) |
Apr 04, 2022 | 3.960 | 4.090 | 3.710 | 4.060 | 1,673,025 | -0.09(-2.17%) |
Apr 01, 2022 | 4.220 | 4.250 | 4.000 | 4.150 | 4,483,313 | -2.53(-37.87%) |
Mar 31, 2022 | 6.870 | 7.090 | 6.680 | 6.680 | 339,997 | -0.18(-2.62%) |
Mar 30, 2022 | 7.060 | 7.324 | 6.720 | 6.860 | 93,440 | -0.28(-3.92%) |
Mar 29, 2022 | 7.330 | 7.370 | 7.060 | 7.140 | 62,215 | -0.01(-0.14%) |
Mar 28, 2022 | 6.870 | 7.300 | 6.660 | 7.150 | 105,931 | +0.33(+4.84%) |
Mar 25, 2022 | 7.050 | 7.100 | 6.690 | 6.820 | 72,347 | -0.26(-3.67%) |
Mar 24, 2022 | 6.940 | 7.100 | 6.700 | 7.080 | 91,055 | +0.18(+2.61%) |
Mar 23, 2022 | 7.120 | 7.200 | 6.800 | 6.900 | 123,467 | -0.28(-3.90%) |
Mar 22, 2022 | 7.110 | 7.400 | 7.050 | 7.180 | 189,524 | +0.13(+1.84%) |
Mar 21, 2022 | 7.260 | 7.370 | 6.970 | 7.050 | 106,121 | +0.00(+0.00%) |
Mar 18, 2022 | 6.410 | 7.255 | 6.410 | 7.050 | 252,264 | +0.64(+9.98%) |
Mar 17, 2022 | 6.000 | 6.490 | 6.000 | 6.410 | 119,308 | +0.51(+8.64%) |
Mar 16, 2022 | 5.640 | 5.940 | 5.498 | 5.900 | 73,066 | +0.52(+9.67%) |
Mar 15, 2022 | 5.480 | 5.533 | 5.200 | 5.380 | 68,330 | +0.15(+2.87%) |
Mar 14, 2022 | 5.300 | 5.779 | 5.120 | 5.230 | 79,190 | -0.08(-1.51%) |
Mar 11, 2022 | 5.660 | 5.660 | 5.220 | 5.310 | 52,977 | -0.23(-4.15%) |
Mar 10, 2022 | 5.530 | 5.635 | 5.152 | 5.540 | 46,886 | -0.01(-0.18%) |
Mar 09, 2022 | 5.280 | 5.680 | 5.280 | 5.550 | 145,050 | +0.51(+10.12%) |
Mar 08, 2022 | 5.110 | 5.280 | 4.700 | 5.040 | 190,432 | -0.08(-1.56%) |
Mar 07, 2022 | 6.050 | 6.106 | 5.050 | 5.120 | 294,501 | -0.97(-15.93%) |
Mar 04, 2022 | 6.220 | 6.315 | 6.050 | 6.090 | 54,218 | -0.10(-1.62%) |
Mar 03, 2022 | 6.170 | 6.280 | 6.080 | 6.190 | 51,102 | +0.06(+0.98%) |
Mar 02, 2022 | 6.180 | 6.230 | 6.005 | 6.130 | 26,709 | +0.01(+0.16%) |