Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.554 | 2.700 | 2.470 | 2.661 | 16,217 | +0.10(+3.95%) |
May 27, 2022 | 2.700 | 2.730 | 2.560 | 2.560 | 7,027 | -0.07(-2.66%) |
May 26, 2022 | 2.570 | 2.690 | 2.470 | 2.630 | 9,347 | +0.12(+4.68%) |
May 25, 2022 | 2.370 | 2.613 | 2.370 | 2.512 | 6,568 | +0.09(+3.81%) |
May 24, 2022 | 2.470 | 2.590 | 2.409 | 2.420 | 9,449 | -0.15(-5.90%) |
May 23, 2022 | 2.600 | 2.625 | 2.470 | 2.572 | 18,072 | -0.09(-3.32%) |
May 20, 2022 | 2.650 | 2.840 | 2.521 | 2.660 | 6,945 | +0.16(+6.40%) |
May 19, 2022 | 2.660 | 2.840 | 2.465 | 2.500 | 17,268 | -0.13(-4.94%) |
May 18, 2022 | 2.400 | 2.636 | 2.350 | 2.630 | 14,154 | +0.23(+9.58%) |
May 17, 2022 | 2.620 | 2.620 | 2.251 | 2.400 | 16,544 | +0.09(+3.90%) |
May 16, 2022 | 2.700 | 2.700 | 2.310 | 2.310 | 24,100 | -0.19(-7.60%) |
May 13, 2022 | 2.440 | 2.510 | 2.320 | 2.500 | 13,734 | +0.28(+12.61%) |
May 12, 2022 | 2.070 | 2.650 | 2.070 | 2.220 | 23,738 | +0.15(+7.25%) |
May 11, 2022 | 2.400 | 2.890 | 2.050 | 2.070 | 37,294 | -0.16(-7.17%) |
May 10, 2022 | 2.500 | 2.600 | 2.200 | 2.230 | 20,369 | +0.13(+6.19%) |
May 09, 2022 | 3.040 | 3.038 | 2.040 | 2.100 | 58,331 | -0.78(-27.08%) |
May 06, 2022 | 2.970 | 3.010 | 2.869 | 2.880 | 8,019 | -0.17(-5.42%) |
May 05, 2022 | 3.090 | 3.090 | 2.880 | 3.045 | 26,959 | -0.04(-1.46%) |
May 04, 2022 | 3.140 | 3.140 | 2.990 | 3.090 | 18,040 | +0.08(+2.66%) |
May 03, 2022 | 3.170 | 3.170 | 3.010 | 3.010 | 41,170 | -0.19(-5.94%) |
May 02, 2022 | 3.220 | 3.380 | 3.150 | 3.200 | 37,734 | -0.04(-1.23%) |
Apr 29, 2022 | 3.250 | 3.290 | 3.120 | 3.240 | 14,148 | +0.11(+3.51%) |
Apr 28, 2022 | 3.190 | 3.300 | 3.130 | 3.130 | 7,724 | -0.09(-2.80%) |
Apr 27, 2022 | 3.100 | 3.337 | 3.100 | 3.220 | 16,136 | -0.06(-1.83%) |
Apr 26, 2022 | 3.200 | 3.430 | 3.100 | 3.280 | 92,816 | +0.09(+2.82%) |
Apr 25, 2022 | 3.160 | 3.195 | 3.130 | 3.190 | 11,288 | +0.04(+1.27%) |
Apr 22, 2022 | 3.155 | 3.230 | 3.140 | 3.150 | 10,485 | -0.09(-2.85%) |
Apr 21, 2022 | 3.250 | 3.270 | 3.140 | 3.243 | 17,701 | -0.01(-0.23%) |
Apr 20, 2022 | 3.660 | 3.700 | 3.223 | 3.250 | 25,447 | -0.18(-5.25%) |
Apr 19, 2022 | 3.210 | 3.500 | 3.200 | 3.430 | 32,537 | +0.13(+3.94%) |
Apr 18, 2022 | 3.160 | 3.300 | 3.120 | 3.300 | 29,589 | +0.15(+4.76%) |
Apr 14, 2022 | 3.250 | 3.250 | 3.150 | 3.150 | 12,040 | -0.07(-2.17%) |
Apr 13, 2022 | 3.200 | 3.270 | 3.160 | 3.220 | 18,744 | -0.06(-1.83%) |
Apr 12, 2022 | 3.220 | 3.407 | 3.220 | 3.280 | 14,150 | +0.04(+1.23%) |
Apr 11, 2022 | 3.410 | 3.451 | 3.150 | 3.240 | 46,141 | -0.20(-5.81%) |
Apr 08, 2022 | 3.510 | 3.640 | 3.440 | 3.440 | 29,493 | -0.15(-4.18%) |
Apr 07, 2022 | 3.600 | 3.770 | 3.490 | 3.590 | 50,199 | -0.01(-0.28%) |
Apr 06, 2022 | 3.510 | 3.700 | 3.480 | 3.600 | 53,226 | +0.03(+0.84%) |
Apr 05, 2022 | 3.450 | 3.980 | 3.360 | 3.570 | 143,032 | -0.55(-13.35%) |
Apr 04, 2022 | 3.600 | 4.336 | 3.520 | 4.120 | 323,128 | +0.67(+19.42%) |
Apr 01, 2022 | 3.500 | 3.690 | 3.450 | 3.450 | 36,278 | -0.08(-2.27%) |
Mar 31, 2022 | 3.780 | 3.780 | 3.510 | 3.530 | 22,762 | -0.31(-8.07%) |
Mar 30, 2022 | 3.838 | 4.078 | 3.620 | 3.840 | 50,821 | -0.06(-1.54%) |
Mar 29, 2022 | 3.980 | 4.000 | 3.700 | 3.900 | 73,548 | -0.03(-0.76%) |
Mar 28, 2022 | 3.550 | 4.135 | 3.550 | 3.930 | 256,862 | +0.40(+11.33%) |
Mar 25, 2022 | 3.500 | 3.570 | 3.411 | 3.530 | 32,430 | +0.09(+2.62%) |
Mar 24, 2022 | 3.450 | 3.500 | 3.385 | 3.440 | 30,929 | +0.04(+1.18%) |
Mar 23, 2022 | 3.700 | 3.770 | 3.310 | 3.400 | 38,775 | -0.26(-7.10%) |
Mar 22, 2022 | 3.480 | 3.900 | 3.400 | 3.660 | 106,061 | +0.06(+1.81%) |
Mar 21, 2022 | 3.510 | 3.750 | 3.267 | 3.595 | 65,910 | +0.51(+16.34%) |
Mar 18, 2022 | 3.570 | 3.790 | 3.090 | 3.090 | 110,758 | -0.61(-16.49%) |
Mar 17, 2022 | 3.710 | 3.850 | 3.570 | 3.700 | 19,105 | +0.15(+4.23%) |
Mar 16, 2022 | 3.580 | 3.730 | 3.420 | 3.550 | 12,719 | +0.14(+4.05%) |
Mar 15, 2022 | 3.420 | 3.777 | 3.250 | 3.412 | 32,675 | +0.16(+4.98%) |
Mar 14, 2022 | 4.100 | 4.120 | 3.250 | 3.250 | 58,499 | -0.85(-20.73%) |
Mar 11, 2022 | 4.220 | 4.400 | 4.100 | 4.100 | 41,241 | -0.12(-2.84%) |
Mar 10, 2022 | 4.100 | 4.230 | 4.100 | 4.220 | 4,700 | +0.07(+1.69%) |
Mar 09, 2022 | 4.250 | 4.402 | 4.040 | 4.150 | 29,451 | -0.02(-0.48%) |
Mar 08, 2022 | 3.900 | 4.280 | 3.810 | 4.170 | 28,585 | +0.16(+3.99%) |
Mar 07, 2022 | 4.300 | 4.380 | 3.840 | 4.010 | 27,657 | -0.38(-8.66%) |
Mar 04, 2022 | 4.360 | 4.610 | 4.230 | 4.390 | 24,441 | -0.16(-3.52%) |
Mar 03, 2022 | 4.460 | 4.690 | 4.360 | 4.550 | 44,341 | +0.14(+3.17%) |
Mar 02, 2022 | 4.190 | 4.470 | 4.170 | 4.410 | 83,715 | +0.23(+5.50%) |