Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.980 | 3.105 | 2.900 | 3.090 | 4,880,914 | +0.11(+3.69%) |
May 27, 2022 | 2.790 | 3.000 | 2.775 | 2.980 | 3,621,888 | +0.26(+9.56%) |
May 26, 2022 | 2.560 | 2.780 | 2.500 | 2.720 | 2,959,564 | +0.16(+6.25%) |
May 25, 2022 | 2.500 | 2.640 | 2.480 | 2.560 | 2,908,533 | +0.05(+1.99%) |
May 24, 2022 | 2.690 | 2.710 | 2.480 | 2.510 | 3,961,654 | -0.25(-9.06%) |
May 23, 2022 | 2.750 | 2.800 | 2.635 | 2.760 | 2,596,944 | -0.02(-0.72%) |
May 20, 2022 | 3.010 | 3.050 | 2.635 | 2.780 | 4,471,298 | -0.16(-5.44%) |
May 19, 2022 | 2.810 | 3.050 | 2.810 | 2.940 | 3,918,357 | +0.09(+3.16%) |
May 18, 2022 | 2.910 | 3.139 | 2.850 | 2.850 | 4,305,229 | -0.12(-4.04%) |
May 17, 2022 | 2.870 | 2.990 | 2.715 | 2.970 | 5,457,012 | +0.22(+8.00%) |
May 16, 2022 | 2.790 | 2.990 | 2.665 | 2.750 | 4,352,906 | -0.07(-2.48%) |
May 13, 2022 | 2.630 | 2.830 | 2.570 | 2.820 | 5,568,207 | +0.27(+10.59%) |
May 12, 2022 | 2.190 | 2.580 | 2.110 | 2.550 | 8,932,692 | +0.23(+9.91%) |
May 11, 2022 | 2.560 | 2.700 | 2.311 | 2.320 | 6,260,368 | -0.33(-12.45%) |
May 10, 2022 | 2.690 | 2.730 | 2.460 | 2.650 | 6,506,332 | +0.11(+4.33%) |
May 09, 2022 | 2.760 | 2.762 | 2.440 | 2.540 | 7,392,351 | -0.29(-10.25%) |
May 06, 2022 | 3.050 | 3.050 | 2.790 | 2.830 | 6,330,863 | -0.21(-6.91%) |
May 05, 2022 | 3.240 | 3.300 | 2.990 | 3.040 | 6,127,076 | -0.27(-8.16%) |
May 04, 2022 | 3.210 | 3.330 | 3.030 | 3.310 | 5,707,438 | +0.12(+3.76%) |
May 03, 2022 | 3.140 | 3.280 | 3.115 | 3.190 | 3,728,297 | +0.04(+1.27%) |
May 02, 2022 | 3.020 | 3.160 | 2.950 | 3.150 | 5,887,599 | +0.14(+4.65%) |
Apr 29, 2022 | 3.050 | 3.250 | 2.990 | 3.010 | 4,281,476 | -0.10(-3.22%) |
Apr 28, 2022 | 3.050 | 3.151 | 2.870 | 3.110 | 5,061,854 | +0.09(+2.98%) |
Apr 27, 2022 | 3.090 | 3.220 | 3.020 | 3.020 | 5,078,047 | -0.05(-1.63%) |
Apr 26, 2022 | 3.320 | 3.320 | 3.010 | 3.070 | 5,613,588 | -0.25(-7.53%) |
Apr 25, 2022 | 3.210 | 3.390 | 3.135 | 3.320 | 5,110,976 | +0.10(+3.11%) |
Apr 22, 2022 | 3.210 | 3.340 | 3.170 | 3.220 | 4,106,732 | -0.02(-0.62%) |
Apr 21, 2022 | 3.310 | 3.470 | 3.190 | 3.240 | 4,137,644 | -0.02(-0.61%) |
Apr 20, 2022 | 3.520 | 3.520 | 3.230 | 3.260 | 4,540,237 | -0.21(-6.05%) |
Apr 19, 2022 | 3.400 | 3.550 | 3.300 | 3.470 | 5,128,865 | +0.05(+1.46%) |
Apr 18, 2022 | 3.560 | 3.570 | 3.280 | 3.420 | 6,212,050 | -0.15(-4.20%) |
Apr 14, 2022 | 3.800 | 3.800 | 3.520 | 3.570 | 5,729,603 | -0.25(-6.54%) |
Apr 13, 2022 | 3.730 | 3.850 | 3.630 | 3.820 | 5,025,667 | +0.07(+1.87%) |
Apr 12, 2022 | 4.000 | 4.060 | 3.700 | 3.750 | 5,681,589 | -0.14(-3.60%) |
Apr 11, 2022 | 3.840 | 3.996 | 3.715 | 3.890 | 5,141,050 | -0.06(-1.52%) |
Apr 08, 2022 | 4.280 | 4.290 | 3.920 | 3.950 | 5,896,674 | -0.31(-7.28%) |
Apr 07, 2022 | 4.480 | 4.600 | 4.040 | 4.260 | 6,020,388 | -0.18(-4.05%) |
Apr 06, 2022 | 4.900 | 4.950 | 4.350 | 4.440 | 7,025,189 | -0.60(-11.90%) |
Apr 05, 2022 | 5.340 | 5.390 | 5.010 | 5.040 | 4,926,108 | -0.30(-5.62%) |
Apr 04, 2022 | 4.760 | 5.375 | 4.735 | 5.340 | 7,124,382 | +0.59(+12.42%) |
Apr 01, 2022 | 5.000 | 5.075 | 4.570 | 4.750 | 6,237,348 | -0.25(-5.00%) |
Mar 31, 2022 | 5.060 | 5.099 | 4.840 | 5.000 | 4,780,794 | -0.03(-0.60%) |
Mar 30, 2022 | 4.950 | 5.240 | 4.840 | 5.030 | 6,520,526 | +0.07(+1.41%) |
Mar 29, 2022 | 4.430 | 4.980 | 4.420 | 4.960 | 6,129,082 | +0.53(+11.96%) |
Mar 28, 2022 | 4.330 | 4.430 | 4.220 | 4.430 | 3,334,711 | +0.10(+2.31%) |
Mar 25, 2022 | 4.490 | 4.490 | 4.212 | 4.330 | 3,715,278 | -0.16(-3.56%) |
Mar 24, 2022 | 4.500 | 4.570 | 4.295 | 4.490 | 3,804,133 | +0.05(+1.13%) |
Mar 23, 2022 | 4.360 | 4.668 | 4.310 | 4.440 | 4,175,302 | +0.03(+0.68%) |
Mar 22, 2022 | 4.280 | 4.550 | 4.263 | 4.410 | 4,084,160 | +0.15(+3.52%) |
Mar 21, 2022 | 4.460 | 4.490 | 4.170 | 4.260 | 4,913,314 | -0.12(-2.74%) |
Mar 18, 2022 | 4.130 | 4.565 | 4.120 | 4.380 | 10,559,978 | +0.19(+4.53%) |
Mar 17, 2022 | 3.740 | 4.250 | 3.690 | 4.190 | 7,990,494 | +0.49(+13.24%) |
Mar 16, 2022 | 3.400 | 3.725 | 3.350 | 3.700 | 7,707,660 | +0.47(+14.55%) |
Mar 15, 2022 | 3.050 | 3.230 | 2.980 | 3.230 | 4,016,120 | +0.19(+6.25%) |
Mar 14, 2022 | 3.350 | 3.360 | 2.990 | 3.040 | 5,392,494 | -0.37(-10.85%) |
Mar 11, 2022 | 3.890 | 4.130 | 3.330 | 3.410 | 9,788,102 | -0.44(-11.43%) |
Mar 10, 2022 | 3.700 | 3.890 | 3.600 | 3.850 | 4,828,737 | +0.04(+1.05%) |
Mar 09, 2022 | 3.890 | 3.940 | 3.730 | 3.810 | 6,087,149 | -0.02(-0.52%) |
Mar 08, 2022 | 3.640 | 3.990 | 3.420 | 3.830 | 7,258,348 | +0.20(+5.51%) |
Mar 07, 2022 | 3.660 | 3.910 | 3.620 | 3.630 | 4,575,521 | -0.05(-1.36%) |
Mar 04, 2022 | 3.700 | 3.880 | 3.640 | 3.680 | 5,338,503 | -0.06(-1.60%) |
Mar 03, 2022 | 3.850 | 3.985 | 3.675 | 3.740 | 6,665,382 | -0.05(-1.32%) |
Mar 02, 2022 | 3.690 | 3.830 | 3.500 | 3.790 | 9,183,147 | +0.05(+1.34%) |