Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.100 | 3.170 | 3.010 | 3.090 | 384,434 | -0.01(-0.32%) |
May 27, 2022 | 2.760 | 3.110 | 2.750 | 3.100 | 417,099 | +0.34(+12.32%) |
May 26, 2022 | 2.780 | 2.825 | 2.735 | 2.760 | 371,167 | -0.02(-0.72%) |
May 25, 2022 | 2.700 | 2.851 | 2.690 | 2.780 | 620,116 | +0.09(+3.35%) |
May 24, 2022 | 2.830 | 2.830 | 2.645 | 2.690 | 541,706 | -0.14(-4.95%) |
May 23, 2022 | 2.860 | 2.895 | 2.690 | 2.830 | 490,133 | -0.02(-0.70%) |
May 20, 2022 | 2.680 | 2.860 | 2.600 | 2.850 | 835,201 | +0.23(+8.78%) |
May 19, 2022 | 2.440 | 2.640 | 2.360 | 2.620 | 694,413 | +0.16(+6.50%) |
May 18, 2022 | 2.620 | 2.620 | 2.450 | 2.460 | 629,667 | -0.18(-6.82%) |
May 17, 2022 | 2.580 | 2.650 | 2.525 | 2.640 | 780,201 | +0.14(+5.60%) |
May 16, 2022 | 2.490 | 2.560 | 2.430 | 2.500 | 474,230 | +0.01(+0.40%) |
May 13, 2022 | 2.530 | 2.570 | 2.480 | 2.490 | 518,530 | +0.06(+2.47%) |
May 12, 2022 | 2.410 | 2.540 | 2.355 | 2.430 | 821,081 | -0.01(-0.41%) |
May 11, 2022 | 2.560 | 2.810 | 2.400 | 2.440 | 821,610 | -0.19(-7.22%) |
May 10, 2022 | 2.550 | 2.805 | 2.550 | 2.630 | 1,305,022 | +0.16(+6.48%) |
May 09, 2022 | 2.630 | 2.700 | 2.430 | 2.470 | 1,107,572 | -0.24(-8.86%) |
May 06, 2022 | 2.780 | 2.870 | 2.650 | 2.710 | 1,000,556 | -0.07(-2.52%) |
May 05, 2022 | 3.060 | 3.065 | 2.740 | 2.780 | 1,006,858 | -0.15(-5.12%) |
May 04, 2022 | 2.970 | 2.990 | 2.715 | 2.930 | 1,098,763 | -0.04(-1.35%) |
May 03, 2022 | 3.050 | 3.067 | 2.950 | 2.970 | 624,232 | -0.08(-2.62%) |
May 02, 2022 | 3.030 | 3.109 | 2.940 | 3.050 | 1,419,847 | -0.02(-0.65%) |
Apr 29, 2022 | 3.430 | 3.520 | 2.960 | 3.070 | 1,941,709 | -0.58(-15.89%) |
Apr 28, 2022 | 3.370 | 3.740 | 3.370 | 3.650 | 1,017,575 | +0.28(+8.31%) |
Apr 27, 2022 | 3.410 | 3.485 | 3.294 | 3.370 | 738,121 | +0.04(+1.20%) |
Apr 26, 2022 | 3.490 | 3.560 | 3.330 | 3.330 | 447,559 | -0.22(-6.20%) |
Apr 25, 2022 | 3.520 | 3.740 | 3.450 | 3.550 | 364,761 | +0.01(+0.28%) |
Apr 22, 2022 | 3.570 | 3.620 | 3.510 | 3.540 | 398,976 | -0.05(-1.39%) |
Apr 21, 2022 | 3.790 | 3.880 | 3.525 | 3.590 | 586,473 | -0.13(-3.49%) |
Apr 20, 2022 | 4.010 | 4.020 | 3.680 | 3.720 | 748,055 | -0.27(-6.77%) |
Apr 19, 2022 | 3.960 | 4.090 | 3.880 | 3.990 | 312,149 | +0.05(+1.27%) |
Apr 18, 2022 | 4.520 | 4.540 | 3.890 | 3.940 | 608,571 | -0.62(-13.60%) |
Apr 14, 2022 | 4.760 | 4.820 | 4.540 | 4.560 | 526,321 | -0.18(-3.80%) |
Apr 13, 2022 | 4.640 | 4.810 | 4.621 | 4.740 | 546,605 | +0.13(+2.82%) |
Apr 12, 2022 | 4.760 | 4.810 | 4.570 | 4.610 | 380,528 | -0.05(-1.07%) |
Apr 11, 2022 | 4.710 | 4.740 | 4.525 | 4.660 | 631,366 | -0.07(-1.48%) |
Apr 08, 2022 | 4.720 | 5.040 | 4.540 | 4.730 | 1,001,883 | -0.03(-0.63%) |
Apr 07, 2022 | 4.830 | 4.945 | 4.720 | 4.760 | 387,984 | -0.05(-1.04%) |
Apr 06, 2022 | 4.730 | 4.900 | 4.720 | 4.810 | 348,509 | +0.00(+0.00%) |
Apr 05, 2022 | 4.850 | 4.978 | 4.760 | 4.810 | 450,753 | -0.04(-0.82%) |
Apr 04, 2022 | 4.810 | 5.040 | 4.710 | 4.850 | 527,138 | +0.14(+2.97%) |
Apr 01, 2022 | 4.460 | 4.790 | 4.410 | 4.710 | 619,005 | +0.26(+5.96%) |
Mar 31, 2022 | 4.550 | 4.570 | 4.370 | 4.445 | 513,076 | -0.07(-1.66%) |
Mar 30, 2022 | 4.970 | 4.970 | 4.510 | 4.520 | 860,165 | -0.50(-9.96%) |
Mar 29, 2022 | 5.230 | 5.310 | 4.825 | 5.020 | 1,380,605 | -0.15(-2.90%) |
Mar 28, 2022 | 4.880 | 5.240 | 4.860 | 5.170 | 1,494,483 | +0.32(+6.60%) |
Mar 25, 2022 | 4.790 | 4.920 | 4.720 | 4.850 | 791,713 | +0.03(+0.62%) |
Mar 24, 2022 | 4.800 | 4.840 | 4.570 | 4.820 | 720,482 | +0.08(+1.69%) |
Mar 23, 2022 | 4.950 | 4.980 | 4.740 | 4.740 | 757,980 | -0.25(-5.01%) |
Mar 22, 2022 | 4.850 | 5.070 | 4.810 | 4.990 | 892,126 | +0.20(+4.18%) |
Mar 21, 2022 | 5.100 | 5.100 | 4.755 | 4.790 | 1,049,471 | -0.16(-3.23%) |
Mar 18, 2022 | 4.790 | 5.210 | 4.790 | 4.950 | 5,183,188 | +0.09(+1.85%) |
Mar 17, 2022 | 4.370 | 4.880 | 4.160 | 4.860 | 1,392,761 | +0.68(+16.27%) |
Mar 16, 2022 | 3.900 | 4.180 | 3.815 | 4.180 | 1,057,146 | +0.33(+8.57%) |
Mar 15, 2022 | 3.830 | 3.890 | 3.750 | 3.850 | 868,145 | +0.10(+2.67%) |
Mar 14, 2022 | 4.090 | 4.190 | 3.660 | 3.750 | 1,452,891 | -0.35(-8.54%) |
Mar 11, 2022 | 4.270 | 4.290 | 4.098 | 4.100 | 554,129 | -0.11(-2.61%) |
Mar 10, 2022 | 4.260 | 4.301 | 4.070 | 4.210 | 354,373 | -0.10(-2.32%) |
Mar 09, 2022 | 4.170 | 4.360 | 4.080 | 4.310 | 729,936 | +0.23(+5.64%) |
Mar 08, 2022 | 3.770 | 4.110 | 3.680 | 4.080 | 1,058,714 | +0.33(+8.80%) |
Mar 07, 2022 | 3.480 | 3.800 | 3.440 | 3.750 | 673,314 | +0.25(+7.14%) |
Mar 04, 2022 | 3.650 | 3.780 | 3.480 | 3.500 | 569,154 | -0.18(-4.89%) |
Mar 03, 2022 | 3.980 | 4.020 | 3.655 | 3.680 | 638,658 | -0.27(-6.84%) |
Mar 02, 2022 | 3.950 | 4.020 | 3.870 | 3.950 | 520,856 | +0.05(+1.28%) |