Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.930 | 3.020 | 2.785 | 2.910 | 62,020 | -0.08(-2.68%) |
May 27, 2022 | 2.870 | 3.131 | 2.800 | 2.990 | 103,802 | +0.19(+6.79%) |
May 26, 2022 | 2.910 | 2.990 | 2.700 | 2.800 | 100,082 | +0.04(+1.45%) |
May 25, 2022 | 2.740 | 2.815 | 2.560 | 2.760 | 179,193 | -0.09(-3.16%) |
May 24, 2022 | 3.110 | 3.160 | 2.660 | 2.850 | 359,692 | -0.27(-8.65%) |
May 23, 2022 | 3.260 | 3.390 | 3.070 | 3.120 | 227,582 | +0.12(+4.00%) |
May 20, 2022 | 2.970 | 3.067 | 2.420 | 3.000 | 574,372 | +0.15(+5.26%) |
May 19, 2022 | 2.430 | 2.918 | 2.430 | 2.850 | 192,288 | +0.35(+14.00%) |
May 18, 2022 | 2.320 | 2.550 | 2.150 | 2.500 | 198,725 | +0.11(+4.60%) |
May 17, 2022 | 2.100 | 2.420 | 2.070 | 2.390 | 140,089 | +0.37(+18.32%) |
May 16, 2022 | 2.100 | 2.170 | 1.930 | 2.020 | 38,665 | +0.03(+1.51%) |
May 13, 2022 | 2.000 | 2.060 | 1.940 | 1.990 | 52,010 | +0.09(+4.74%) |
May 12, 2022 | 1.950 | 2.050 | 1.775 | 1.900 | 115,350 | -0.09(-4.52%) |
May 11, 2022 | 2.170 | 2.190 | 1.960 | 1.990 | 52,231 | -0.12(-5.69%) |
May 10, 2022 | 2.240 | 2.340 | 2.050 | 2.110 | 24,997 | -0.02(-0.94%) |
May 09, 2022 | 2.260 | 2.383 | 2.120 | 2.130 | 69,629 | -0.28(-11.62%) |
May 06, 2022 | 2.540 | 2.600 | 2.395 | 2.410 | 68,131 | -0.20(-7.66%) |
May 05, 2022 | 2.750 | 2.750 | 2.557 | 2.610 | 29,204 | -0.13(-4.74%) |
May 04, 2022 | 2.640 | 2.750 | 2.510 | 2.740 | 23,063 | +0.11(+4.18%) |
May 03, 2022 | 2.530 | 2.750 | 2.530 | 2.630 | 23,878 | +0.04(+1.54%) |
May 02, 2022 | 2.490 | 2.712 | 2.450 | 2.590 | 40,274 | +0.07(+2.78%) |
Apr 29, 2022 | 2.660 | 2.750 | 2.490 | 2.520 | 32,717 | -0.11(-4.18%) |
Apr 28, 2022 | 2.700 | 2.740 | 2.460 | 2.630 | 99,321 | -0.07(-2.59%) |
Apr 27, 2022 | 2.800 | 2.820 | 2.650 | 2.700 | 37,537 | -0.05(-1.82%) |
Apr 26, 2022 | 3.020 | 3.020 | 2.695 | 2.750 | 53,248 | -0.19(-6.46%) |
Apr 25, 2022 | 2.800 | 2.970 | 2.610 | 2.940 | 90,831 | +0.11(+3.89%) |
Apr 22, 2022 | 2.920 | 3.010 | 2.751 | 2.830 | 56,243 | -0.06(-2.08%) |
Apr 21, 2022 | 3.150 | 3.150 | 2.870 | 2.890 | 45,597 | -0.15(-4.93%) |
Apr 20, 2022 | 3.090 | 3.152 | 2.914 | 3.040 | 98,407 | -0.10(-3.18%) |
Apr 19, 2022 | 3.100 | 3.196 | 3.080 | 3.140 | 38,357 | +0.05(+1.62%) |
Apr 18, 2022 | 3.200 | 3.230 | 3.070 | 3.090 | 51,935 | -0.16(-4.92%) |
Apr 14, 2022 | 3.230 | 3.490 | 3.210 | 3.250 | 70,380 | +0.01(+0.31%) |
Apr 13, 2022 | 3.200 | 3.300 | 3.170 | 3.240 | 33,855 | +0.04(+1.25%) |
Apr 12, 2022 | 3.260 | 3.380 | 3.170 | 3.200 | 63,991 | -0.08(-2.44%) |
Apr 11, 2022 | 3.300 | 3.340 | 3.200 | 3.280 | 54,178 | -0.02(-0.61%) |
Apr 08, 2022 | 3.510 | 3.550 | 3.280 | 3.300 | 97,573 | -0.29(-8.08%) |
Apr 07, 2022 | 3.480 | 3.880 | 3.310 | 3.590 | 260,322 | +0.11(+3.16%) |
Apr 06, 2022 | 3.580 | 3.580 | 3.400 | 3.480 | 90,423 | -0.15(-4.13%) |
Apr 05, 2022 | 3.640 | 3.670 | 3.424 | 3.630 | 148,793 | -0.01(-0.27%) |
Apr 04, 2022 | 3.410 | 3.740 | 3.410 | 3.640 | 171,652 | +0.22(+6.43%) |
Apr 01, 2022 | 3.230 | 3.490 | 3.140 | 3.420 | 73,594 | +0.22(+6.87%) |
Mar 31, 2022 | 3.320 | 3.450 | 3.200 | 3.200 | 94,798 | -0.14(-4.19%) |
Mar 30, 2022 | 3.370 | 3.590 | 3.260 | 3.340 | 261,675 | +0.00(+0.00%) |
Mar 29, 2022 | 3.360 | 3.401 | 3.200 | 3.340 | 108,867 | +0.04(+1.21%) |
Mar 28, 2022 | 3.200 | 3.330 | 3.121 | 3.300 | 77,482 | +0.16(+5.10%) |
Mar 25, 2022 | 3.500 | 3.500 | 3.130 | 3.140 | 183,097 | -0.28(-8.19%) |
Mar 24, 2022 | 3.420 | 3.537 | 3.380 | 3.420 | 137,149 | +0.08(+2.40%) |
Mar 23, 2022 | 3.530 | 3.640 | 3.340 | 3.340 | 143,761 | -0.18(-5.11%) |
Mar 22, 2022 | 3.420 | 3.550 | 3.300 | 3.520 | 159,211 | +0.23(+6.99%) |
Mar 21, 2022 | 3.510 | 3.640 | 3.290 | 3.290 | 180,023 | -0.25(-7.06%) |
Mar 18, 2022 | 3.510 | 3.750 | 3.510 | 3.540 | 184,668 | +0.04(+1.14%) |
Mar 17, 2022 | 3.640 | 3.880 | 3.500 | 3.500 | 177,493 | -0.11(-3.05%) |
Mar 16, 2022 | 3.780 | 3.940 | 3.431 | 3.610 | 316,182 | -0.11(-2.96%) |
Mar 15, 2022 | 3.640 | 3.822 | 3.420 | 3.720 | 269,050 | +0.01(+0.27%) |
Mar 14, 2022 | 4.000 | 4.000 | 3.400 | 3.710 | 236,380 | +0.03(+0.82%) |
Mar 11, 2022 | 4.180 | 4.298 | 3.560 | 3.680 | 330,940 | -0.56(-13.21%) |
Mar 10, 2022 | 4.250 | 5.160 | 3.820 | 4.240 | 1,051,288 | +0.01(+0.24%) |
Mar 09, 2022 | 4.090 | 4.276 | 3.660 | 4.230 | 809,258 | -0.32(-7.03%) |
Mar 08, 2022 | 4.640 | 6.680 | 3.400 | 4.550 | 10,442,025 | +0.44(+10.71%) |
Mar 07, 2022 | 2.820 | 4.550 | 2.801 | 4.110 | 3,456,607 | +1.24(+43.21%) |
Mar 04, 2022 | 2.810 | 2.980 | 2.752 | 2.870 | 51,386 | -0.03(-1.03%) |
Mar 03, 2022 | 3.200 | 3.200 | 2.810 | 2.900 | 120,280 | -0.27(-8.52%) |
Mar 02, 2022 | 3.050 | 3.250 | 3.020 | 3.170 | 60,578 | +0.15(+4.97%) |