Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.040 | 2.100 | 1.900 | 2.010 | 6,770,987 | +0.17(+9.24%) |
May 27, 2022 | 1.770 | 1.885 | 1.740 | 1.840 | 4,577,787 | +0.12(+6.98%) |
May 26, 2022 | 1.650 | 1.760 | 1.610 | 1.720 | 4,877,330 | +0.04(+2.38%) |
May 25, 2022 | 1.700 | 1.750 | 1.655 | 1.680 | 5,913,091 | -0.01(-0.59%) |
May 24, 2022 | 1.750 | 1.760 | 1.640 | 1.690 | 3,643,005 | -0.11(-6.11%) |
May 23, 2022 | 1.820 | 1.860 | 1.740 | 1.800 | 2,350,536 | -0.02(-1.10%) |
May 20, 2022 | 1.940 | 1.945 | 1.690 | 1.820 | 5,319,959 | -0.06(-3.19%) |
May 19, 2022 | 1.890 | 2.020 | 1.860 | 1.880 | 5,559,909 | -0.02(-1.05%) |
May 18, 2022 | 1.940 | 2.040 | 1.860 | 1.900 | 4,852,614 | -0.11(-5.47%) |
May 17, 2022 | 1.950 | 2.035 | 1.890 | 2.010 | 4,237,086 | +0.14(+7.49%) |
May 16, 2022 | 2.020 | 2.030 | 1.851 | 1.870 | 4,172,570 | -0.16(-7.88%) |
May 13, 2022 | 2.080 | 2.170 | 1.960 | 2.030 | 7,814,554 | +0.14(+7.41%) |
May 12, 2022 | 1.720 | 2.030 | 1.675 | 1.890 | 8,175,770 | +0.04(+2.16%) |
May 11, 2022 | 1.920 | 2.175 | 1.850 | 1.850 | 8,883,104 | -0.24(-11.48%) |
May 10, 2022 | 2.330 | 2.340 | 2.030 | 2.090 | 6,211,254 | -0.08(-3.69%) |
May 09, 2022 | 2.480 | 2.528 | 2.150 | 2.170 | 8,097,161 | -0.54(-19.93%) |
May 06, 2022 | 2.810 | 2.840 | 2.640 | 2.710 | 4,818,287 | -0.13(-4.58%) |
May 05, 2022 | 3.120 | 3.140 | 2.780 | 2.840 | 5,618,218 | -0.37(-11.53%) |
May 04, 2022 | 3.050 | 3.210 | 2.875 | 3.210 | 6,188,575 | +0.23(+7.72%) |
May 03, 2022 | 2.940 | 3.080 | 2.930 | 2.980 | 3,363,272 | -0.04(-1.32%) |
May 02, 2022 | 2.860 | 3.050 | 2.829 | 3.020 | 4,483,297 | +0.14(+4.86%) |
Apr 29, 2022 | 2.910 | 3.140 | 2.870 | 2.880 | 5,050,695 | -0.12(-4.00%) |
Apr 28, 2022 | 2.900 | 3.060 | 2.720 | 3.000 | 5,866,545 | +0.14(+4.90%) |
Apr 27, 2022 | 2.780 | 2.960 | 2.780 | 2.860 | 6,166,967 | +0.09(+3.25%) |
Apr 26, 2022 | 2.930 | 2.950 | 2.750 | 2.770 | 4,238,120 | -0.20(-6.73%) |
Apr 25, 2022 | 2.780 | 2.970 | 2.750 | 2.970 | 4,371,643 | +0.11(+3.85%) |
Apr 22, 2022 | 3.030 | 3.070 | 2.850 | 2.860 | 3,745,347 | -0.18(-5.92%) |
Apr 21, 2022 | 3.250 | 3.340 | 3.000 | 3.040 | 3,175,105 | -0.15(-4.70%) |
Apr 20, 2022 | 3.350 | 3.350 | 3.150 | 3.190 | 2,114,482 | -0.11(-3.33%) |
Apr 19, 2022 | 3.220 | 3.350 | 3.160 | 3.300 | 2,894,419 | +0.09(+2.80%) |
Apr 18, 2022 | 3.110 | 3.239 | 3.010 | 3.210 | 3,072,490 | +0.07(+2.23%) |
Apr 14, 2022 | 3.400 | 3.410 | 3.130 | 3.140 | 3,445,941 | -0.25(-7.37%) |
Apr 13, 2022 | 3.090 | 3.425 | 3.030 | 3.390 | 4,288,919 | +0.31(+10.06%) |
Apr 12, 2022 | 3.190 | 3.240 | 3.050 | 3.080 | 3,815,049 | -0.03(-0.96%) |
Apr 11, 2022 | 3.050 | 3.190 | 2.990 | 3.110 | 3,731,842 | -0.07(-2.20%) |
Apr 08, 2022 | 3.230 | 3.315 | 3.175 | 3.180 | 3,566,788 | -0.11(-3.34%) |
Apr 07, 2022 | 3.300 | 3.350 | 3.150 | 3.290 | 4,259,233 | +0.01(+0.30%) |
Apr 06, 2022 | 3.430 | 3.455 | 3.210 | 3.280 | 6,076,028 | -0.23(-6.55%) |
Apr 05, 2022 | 3.760 | 3.760 | 3.500 | 3.510 | 5,361,835 | -0.25(-6.65%) |
Apr 04, 2022 | 3.800 | 3.870 | 3.640 | 3.760 | 4,250,303 | -0.04(-1.05%) |
Apr 01, 2022 | 3.810 | 3.940 | 3.730 | 3.800 | 3,885,749 | +0.05(+1.33%) |
Mar 31, 2022 | 4.000 | 4.045 | 3.750 | 3.750 | 4,841,124 | -0.25(-6.25%) |
Mar 30, 2022 | 4.130 | 4.210 | 3.960 | 4.000 | 6,424,862 | -0.23(-5.44%) |
Mar 29, 2022 | 4.220 | 4.250 | 4.020 | 4.230 | 6,692,029 | +0.01(+0.24%) |
Mar 28, 2022 | 4.070 | 4.380 | 3.990 | 4.220 | 11,089,053 | +0.49(+13.14%) |
Mar 25, 2022 | 4.030 | 4.065 | 3.650 | 3.730 | 6,500,266 | -0.24(-6.05%) |
Mar 24, 2022 | 3.760 | 3.990 | 3.640 | 3.970 | 5,575,749 | +0.28(+7.59%) |
Mar 23, 2022 | 3.700 | 3.870 | 3.630 | 3.690 | 3,548,737 | -0.06(-1.60%) |
Mar 22, 2022 | 3.850 | 3.980 | 3.720 | 3.750 | 5,244,981 | +0.10(+2.74%) |
Mar 21, 2022 | 3.830 | 3.890 | 3.610 | 3.650 | 4,567,179 | -0.23(-5.93%) |
Mar 18, 2022 | 3.730 | 3.990 | 3.640 | 3.880 | 6,201,892 | +0.07(+1.84%) |
Mar 17, 2022 | 3.510 | 3.810 | 3.460 | 3.810 | 4,319,772 | +0.30(+8.55%) |
Mar 16, 2022 | 3.390 | 3.519 | 3.290 | 3.510 | 5,197,026 | +0.18(+5.41%) |
Mar 15, 2022 | 3.200 | 3.340 | 3.100 | 3.330 | 2,693,772 | +0.15(+4.72%) |
Mar 14, 2022 | 3.190 | 3.315 | 3.085 | 3.180 | 3,180,433 | -0.07(-2.15%) |
Mar 11, 2022 | 3.540 | 3.540 | 3.230 | 3.250 | 2,665,706 | -0.21(-6.07%) |
Mar 10, 2022 | 3.440 | 3.510 | 3.370 | 3.460 | 3,722,914 | -0.17(-4.68%) |
Mar 09, 2022 | 3.620 | 3.730 | 3.540 | 3.630 | 6,120,541 | +0.29(+8.68%) |
Mar 08, 2022 | 3.230 | 3.460 | 3.180 | 3.340 | 5,632,067 | +0.11(+3.41%) |
Mar 07, 2022 | 3.450 | 3.579 | 3.190 | 3.230 | 5,788,544 | -0.21(-6.10%) |
Mar 04, 2022 | 3.560 | 3.680 | 3.390 | 3.440 | 5,094,202 | -0.30(-8.02%) |
Mar 03, 2022 | 4.060 | 4.060 | 3.720 | 3.740 | 4,810,645 | -0.32(-7.88%) |
Mar 02, 2022 | 4.000 | 4.270 | 3.870 | 4.060 | 5,684,714 | +0.03(+0.74%) |