Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.200 | 3.300 | 3.070 | 3.300 | 109,269 | +0.10(+3.12%) |
May 27, 2022 | 3.040 | 3.242 | 3.040 | 3.200 | 85,162 | +0.17(+5.61%) |
May 26, 2022 | 2.700 | 3.040 | 2.695 | 3.030 | 101,165 | +0.25(+8.99%) |
May 25, 2022 | 2.920 | 2.990 | 2.750 | 2.780 | 52,541 | -0.14(-4.79%) |
May 24, 2022 | 2.930 | 3.050 | 2.690 | 2.920 | 108,613 | -0.03(-1.02%) |
May 23, 2022 | 3.010 | 3.010 | 2.880 | 2.950 | 61,226 | -0.06(-1.99%) |
May 20, 2022 | 2.900 | 3.010 | 2.692 | 3.010 | 47,300 | +0.08(+2.73%) |
May 19, 2022 | 2.940 | 3.030 | 2.910 | 2.930 | 47,650 | -0.09(-2.93%) |
May 18, 2022 | 3.000 | 3.150 | 2.998 | 3.018 | 55,799 | -0.01(-0.38%) |
May 17, 2022 | 2.890 | 3.080 | 2.852 | 3.030 | 86,241 | +0.20(+7.07%) |
May 16, 2022 | 2.820 | 2.870 | 2.790 | 2.830 | 9,999 | -0.04(-1.39%) |
May 13, 2022 | 2.800 | 2.900 | 2.777 | 2.870 | 45,836 | +0.08(+2.87%) |
May 12, 2022 | 2.840 | 2.870 | 2.600 | 2.790 | 207,666 | -0.13(-4.45%) |
May 11, 2022 | 2.930 | 3.015 | 2.635 | 2.920 | 248,646 | +0.00(+0.00%) |
May 10, 2022 | 3.060 | 3.060 | 2.690 | 2.920 | 146,097 | -0.09(-2.99%) |
May 09, 2022 | 3.010 | 3.110 | 2.850 | 3.010 | 278,027 | -0.10(-3.22%) |
May 06, 2022 | 2.700 | 3.110 | 2.570 | 3.110 | 277,433 | +0.41(+15.19%) |
May 05, 2022 | 2.700 | 2.800 | 2.605 | 2.700 | 90,213 | -0.05(-1.82%) |
May 04, 2022 | 2.770 | 2.833 | 2.540 | 2.750 | 139,696 | +0.00(+0.00%) |
May 03, 2022 | 2.600 | 2.840 | 2.568 | 2.750 | 154,124 | +0.27(+10.87%) |
May 02, 2022 | 2.390 | 2.480 | 2.351 | 2.480 | 28,951 | +0.06(+2.49%) |
Apr 29, 2022 | 2.460 | 2.473 | 2.350 | 2.420 | 54,541 | -0.05(-2.02%) |
Apr 28, 2022 | 2.370 | 2.480 | 2.285 | 2.470 | 52,268 | +0.07(+2.92%) |
Apr 27, 2022 | 2.420 | 2.490 | 2.370 | 2.400 | 64,654 | +0.02(+0.84%) |
Apr 26, 2022 | 2.450 | 2.480 | 2.350 | 2.380 | 183,299 | -0.03(-1.24%) |
Apr 25, 2022 | 2.390 | 2.460 | 2.390 | 2.410 | 36,475 | -0.02(-0.82%) |
Apr 22, 2022 | 2.400 | 2.610 | 2.400 | 2.430 | 127,078 | +0.03(+1.25%) |
Apr 21, 2022 | 2.440 | 2.590 | 2.400 | 2.400 | 218,012 | -0.05(-2.04%) |
Apr 20, 2022 | 2.610 | 2.660 | 2.450 | 2.450 | 133,750 | -0.15(-5.77%) |
Apr 19, 2022 | 2.580 | 2.680 | 2.580 | 2.600 | 47,864 | -0.01(-0.38%) |
Apr 18, 2022 | 2.640 | 2.670 | 2.600 | 2.610 | 32,071 | -0.02(-0.76%) |
Apr 14, 2022 | 2.730 | 2.730 | 2.630 | 2.630 | 19,989 | -0.07(-2.59%) |
Apr 13, 2022 | 2.630 | 2.710 | 2.560 | 2.700 | 87,502 | +0.09(+3.45%) |
Apr 12, 2022 | 2.660 | 2.710 | 2.600 | 2.610 | 154,727 | -0.03(-1.14%) |
Apr 11, 2022 | 2.690 | 2.703 | 2.610 | 2.640 | 65,015 | -0.07(-2.58%) |
Apr 08, 2022 | 2.800 | 2.800 | 2.690 | 2.710 | 51,489 | -0.09(-3.21%) |
Apr 07, 2022 | 2.770 | 2.860 | 2.690 | 2.800 | 77,456 | +0.06(+2.19%) |
Apr 06, 2022 | 2.840 | 2.850 | 2.740 | 2.740 | 98,535 | -0.18(-6.16%) |
Apr 05, 2022 | 3.010 | 3.018 | 2.870 | 2.920 | 84,961 | -0.09(-2.99%) |
Apr 04, 2022 | 2.980 | 3.050 | 2.940 | 3.010 | 41,419 | +0.04(+1.35%) |
Apr 01, 2022 | 2.990 | 3.080 | 2.900 | 2.970 | 231,782 | -0.07(-2.30%) |
Mar 31, 2022 | 3.000 | 3.060 | 2.900 | 3.040 | 181,555 | +0.14(+4.83%) |
Mar 30, 2022 | 3.080 | 3.080 | 2.870 | 2.900 | 202,202 | -0.18(-5.84%) |
Mar 29, 2022 | 3.090 | 3.110 | 3.020 | 3.080 | 165,168 | +0.03(+0.98%) |
Mar 28, 2022 | 3.260 | 3.260 | 2.950 | 3.050 | 221,573 | -0.21(-6.44%) |
Mar 25, 2022 | 3.300 | 3.300 | 3.190 | 3.260 | 319,721 | +0.04(+1.24%) |
Mar 24, 2022 | 3.220 | 3.350 | 3.131 | 3.220 | 341,674 | +0.06(+1.74%) |
Mar 23, 2022 | 3.100 | 3.210 | 3.100 | 3.165 | 52,760 | +0.00(+0.16%) |
Mar 22, 2022 | 3.090 | 3.220 | 3.060 | 3.160 | 173,889 | +0.08(+2.60%) |
Mar 21, 2022 | 3.180 | 3.180 | 3.060 | 3.080 | 109,865 | -0.11(-3.45%) |
Mar 18, 2022 | 3.120 | 3.270 | 3.120 | 3.190 | 171,139 | -0.01(-0.31%) |
Mar 17, 2022 | 3.190 | 3.210 | 3.140 | 3.200 | 66,581 | +0.05(+1.59%) |
Mar 16, 2022 | 3.150 | 3.200 | 3.060 | 3.150 | 93,937 | +0.05(+1.61%) |
Mar 15, 2022 | 3.030 | 3.170 | 3.030 | 3.100 | 85,355 | +0.07(+2.31%) |
Mar 14, 2022 | 3.000 | 3.110 | 2.990 | 3.030 | 624,343 | +0.03(+1.00%) |
Mar 11, 2022 | 3.100 | 3.100 | 3.000 | 3.000 | 2,337,534 | -0.30(-9.09%) |
Mar 10, 2022 | 3.400 | 3.560 | 3.240 | 3.300 | 71,453 | -0.14(-4.07%) |
Mar 09, 2022 | 3.400 | 3.450 | 3.400 | 3.440 | 44,594 | +0.02(+0.58%) |
Mar 08, 2022 | 3.360 | 3.460 | 3.360 | 3.420 | 60,573 | +0.10(+3.01%) |
Mar 07, 2022 | 3.450 | 3.520 | 3.300 | 3.320 | 89,881 | -0.15(-4.32%) |
Mar 04, 2022 | 3.470 | 3.540 | 3.425 | 3.470 | 63,140 | -0.05(-1.42%) |
Mar 03, 2022 | 3.630 | 3.660 | 3.485 | 3.520 | 137,247 | -0.09(-2.49%) |
Mar 02, 2022 | 3.690 | 3.790 | 3.600 | 3.610 | 42,283 | -0.08(-2.17%) |