Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.970 | 3.040 | 2.880 | 2.960 | 571,968 | -0.02(-0.67%) |
May 27, 2022 | 2.720 | 3.000 | 2.645 | 2.980 | 887,868 | +0.28(+10.37%) |
May 26, 2022 | 2.600 | 2.745 | 2.580 | 2.700 | 590,534 | +0.08(+3.05%) |
May 25, 2022 | 2.580 | 2.660 | 2.475 | 2.620 | 1,090,157 | -0.01(-0.38%) |
May 24, 2022 | 2.620 | 2.635 | 2.530 | 2.630 | 744,321 | -0.04(-1.50%) |
May 23, 2022 | 2.950 | 2.968 | 2.580 | 2.670 | 1,202,484 | -0.28(-9.49%) |
May 20, 2022 | 3.020 | 3.119 | 2.810 | 2.950 | 772,226 | -0.02(-0.67%) |
May 19, 2022 | 2.910 | 3.025 | 2.865 | 2.970 | 881,183 | +0.02(+0.68%) |
May 18, 2022 | 2.980 | 3.120 | 2.895 | 2.950 | 1,055,925 | -0.11(-3.59%) |
May 17, 2022 | 2.880 | 3.070 | 2.880 | 3.060 | 1,072,283 | +0.19(+6.62%) |
May 16, 2022 | 2.740 | 3.070 | 2.670 | 2.870 | 1,321,877 | +0.15(+5.51%) |
May 13, 2022 | 2.700 | 2.865 | 2.520 | 2.720 | 1,727,201 | +0.06(+2.26%) |
May 12, 2022 | 2.490 | 2.740 | 2.460 | 2.660 | 904,776 | +0.10(+4.11%) |
May 11, 2022 | 2.750 | 2.770 | 2.520 | 2.555 | 1,127,437 | -0.24(-8.75%) |
May 10, 2022 | 2.780 | 2.920 | 2.690 | 2.800 | 724,645 | +0.06(+2.19%) |
May 09, 2022 | 2.780 | 2.875 | 2.672 | 2.740 | 1,126,519 | -0.14(-4.86%) |
May 06, 2022 | 2.960 | 2.988 | 2.800 | 2.880 | 883,468 | -0.10(-3.36%) |
May 05, 2022 | 3.180 | 3.180 | 2.925 | 2.980 | 883,821 | -0.25(-7.74%) |
May 04, 2022 | 3.070 | 3.265 | 2.871 | 3.230 | 1,432,860 | +0.20(+6.60%) |
May 03, 2022 | 3.020 | 3.140 | 2.950 | 3.030 | 1,483,315 | -0.01(-0.33%) |
May 02, 2022 | 2.830 | 3.040 | 2.830 | 3.040 | 1,539,255 | +0.18(+6.29%) |
Apr 29, 2022 | 2.850 | 3.009 | 2.780 | 2.860 | 1,385,975 | -0.04(-1.38%) |
Apr 28, 2022 | 2.940 | 2.940 | 2.695 | 2.900 | 1,188,630 | -0.01(-0.34%) |
Apr 27, 2022 | 2.880 | 3.020 | 2.870 | 2.910 | 1,950,189 | +0.03(+1.04%) |
Apr 26, 2022 | 3.100 | 3.100 | 2.870 | 2.880 | 1,193,130 | -0.19(-6.19%) |
Apr 25, 2022 | 2.840 | 3.080 | 2.830 | 3.070 | 1,306,929 | +0.12(+4.07%) |
Apr 22, 2022 | 2.960 | 3.030 | 2.900 | 2.950 | 1,170,252 | -0.03(-1.01%) |
Apr 21, 2022 | 3.200 | 3.210 | 2.940 | 2.980 | 1,603,642 | -0.20(-6.29%) |
Apr 20, 2022 | 3.240 | 3.260 | 3.140 | 3.180 | 1,631,514 | -0.07(-2.15%) |
Apr 19, 2022 | 3.170 | 3.350 | 3.040 | 3.250 | 1,361,581 | +0.11(+3.50%) |
Apr 18, 2022 | 3.500 | 3.560 | 3.130 | 3.140 | 2,084,765 | -0.45(-12.53%) |
Apr 14, 2022 | 3.650 | 3.760 | 3.570 | 3.590 | 2,011,857 | -0.28(-7.24%) |
Apr 13, 2022 | 3.670 | 3.940 | 3.651 | 3.870 | 1,582,895 | +0.21(+5.74%) |
Apr 12, 2022 | 3.690 | 3.760 | 3.610 | 3.660 | 813,753 | -0.03(-0.81%) |
Apr 11, 2022 | 3.830 | 3.830 | 3.620 | 3.690 | 1,182,719 | -0.17(-4.40%) |
Apr 08, 2022 | 4.000 | 4.020 | 3.840 | 3.860 | 1,393,173 | -0.15(-3.74%) |
Apr 07, 2022 | 4.090 | 4.090 | 3.840 | 4.010 | 1,396,409 | -0.12(-2.91%) |
Apr 06, 2022 | 3.990 | 4.159 | 3.890 | 4.130 | 1,744,218 | +0.07(+1.72%) |
Apr 05, 2022 | 4.290 | 4.410 | 3.965 | 4.060 | 1,815,170 | -0.32(-7.31%) |
Apr 04, 2022 | 4.380 | 4.620 | 4.333 | 4.380 | 2,619,530 | -0.14(-3.10%) |
Apr 01, 2022 | 4.500 | 4.650 | 4.271 | 4.520 | 3,993,975 | -0.04(-0.88%) |
Mar 31, 2022 | 4.990 | 4.990 | 4.525 | 4.560 | 8,503,019 | -0.46(-9.16%) |
Mar 30, 2022 | 5.730 | 6.140 | 5.000 | 5.020 | 92,214,408 | +1.17(+30.39%) |
Mar 29, 2022 | 3.840 | 4.030 | 3.820 | 3.850 | 1,521,575 | +0.04(+1.05%) |
Mar 28, 2022 | 4.000 | 4.040 | 3.670 | 3.810 | 1,312,493 | -0.15(-3.79%) |
Mar 25, 2022 | 4.210 | 4.250 | 3.880 | 3.960 | 1,342,522 | -0.24(-5.71%) |
Mar 24, 2022 | 4.290 | 4.290 | 4.050 | 4.200 | 1,171,610 | +0.02(+0.48%) |
Mar 23, 2022 | 4.490 | 4.510 | 4.170 | 4.180 | 1,406,263 | -0.22(-5.00%) |
Mar 22, 2022 | 4.540 | 4.610 | 4.380 | 4.400 | 2,446,872 | -0.15(-3.30%) |
Mar 21, 2022 | 5.040 | 5.070 | 4.380 | 4.550 | 3,009,718 | -0.42(-8.45%) |
Mar 18, 2022 | 5.030 | 5.250 | 4.935 | 4.970 | 6,776,786 | -0.02(-0.40%) |
Mar 17, 2022 | 4.940 | 5.130 | 4.820 | 4.990 | 1,959,677 | -0.01(-0.20%) |
Mar 16, 2022 | 4.760 | 5.060 | 4.701 | 5.000 | 2,353,972 | +0.27(+5.71%) |
Mar 15, 2022 | 4.660 | 4.945 | 4.620 | 4.730 | 793,246 | +0.08(+1.72%) |
Mar 14, 2022 | 5.050 | 5.090 | 4.540 | 4.650 | 1,382,041 | -0.40(-7.92%) |
Mar 11, 2022 | 5.290 | 5.569 | 5.020 | 5.050 | 1,454,942 | -0.15(-2.88%) |
Mar 10, 2022 | 5.100 | 5.370 | 5.050 | 5.200 | 1,001,056 | -0.02(-0.38%) |
Mar 09, 2022 | 5.140 | 5.480 | 5.101 | 5.220 | 1,407,599 | +0.21(+4.19%) |
Mar 08, 2022 | 4.940 | 5.320 | 4.781 | 5.010 | 1,242,369 | -0.01(-0.20%) |
Mar 07, 2022 | 5.000 | 5.450 | 4.990 | 5.020 | 1,787,103 | -0.01(-0.20%) |
Mar 04, 2022 | 5.270 | 5.520 | 4.880 | 5.030 | 1,455,765 | -0.32(-5.98%) |
Mar 03, 2022 | 6.110 | 6.200 | 5.254 | 5.350 | 5,861,038 | -0.75(-12.30%) |
Mar 02, 2022 | 6.500 | 6.560 | 5.930 | 6.100 | 2,191,927 | -0.42(-6.44%) |