Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.420 | 3.440 | 3.410 | 3.430 | 1,851,573 | -0.01(-0.29%) |
May 27, 2022 | 3.410 | 3.440 | 3.410 | 3.440 | 870,205 | +0.02(+0.58%) |
May 26, 2022 | 3.420 | 3.430 | 3.410 | 3.420 | 1,933,233 | +0.01(+0.29%) |
May 25, 2022 | 3.400 | 3.450 | 3.400 | 3.410 | 9,574,351 | +1.14(+50.22%) |
May 24, 2022 | 2.310 | 2.310 | 2.250 | 2.270 | 107,189 | -0.04(-1.73%) |
May 23, 2022 | 2.280 | 2.335 | 2.270 | 2.310 | 72,666 | +0.00(+0.00%) |
May 20, 2022 | 2.340 | 2.340 | 2.290 | 2.310 | 36,079 | +0.00(+0.00%) |
May 19, 2022 | 2.380 | 2.400 | 2.250 | 2.310 | 108,105 | -0.03(-1.28%) |
May 18, 2022 | 2.470 | 2.490 | 2.320 | 2.340 | 96,253 | -0.16(-6.40%) |
May 17, 2022 | 2.400 | 2.520 | 2.395 | 2.500 | 171,936 | +0.11(+4.60%) |
May 16, 2022 | 2.390 | 2.400 | 2.370 | 2.390 | 55,940 | +0.03(+1.27%) |
May 13, 2022 | 2.310 | 2.400 | 2.310 | 2.360 | 154,086 | +0.05(+2.16%) |
May 12, 2022 | 2.330 | 2.349 | 2.230 | 2.310 | 101,257 | -0.04(-1.70%) |
May 11, 2022 | 2.360 | 2.410 | 2.310 | 2.350 | 103,891 | -0.02(-0.84%) |
May 10, 2022 | 2.320 | 2.380 | 2.320 | 2.370 | 65,664 | +0.05(+2.16%) |
May 09, 2022 | 2.390 | 2.430 | 2.290 | 2.320 | 86,988 | -0.08(-3.33%) |
May 06, 2022 | 2.400 | 2.410 | 2.400 | 2.400 | 62,196 | -0.01(-0.41%) |
May 05, 2022 | 2.410 | 2.424 | 2.390 | 2.410 | 192,623 | +0.01(+0.42%) |
May 04, 2022 | 2.410 | 2.500 | 2.360 | 2.400 | 165,124 | -0.03(-1.23%) |
May 03, 2022 | 2.410 | 2.440 | 2.410 | 2.430 | 36,485 | -0.01(-0.41%) |
May 02, 2022 | 2.400 | 2.450 | 2.380 | 2.440 | 198,818 | +0.07(+2.95%) |
Apr 29, 2022 | 2.490 | 2.490 | 2.370 | 2.370 | 125,029 | -0.13(-5.20%) |
Apr 28, 2022 | 2.520 | 2.520 | 2.470 | 2.500 | 46,866 | +0.00(+0.00%) |
Apr 27, 2022 | 2.540 | 2.560 | 2.460 | 2.500 | 54,465 | -0.05(-1.96%) |
Apr 26, 2022 | 2.540 | 2.600 | 2.520 | 2.550 | 79,840 | -0.02(-0.78%) |
Apr 25, 2022 | 2.480 | 2.580 | 2.466 | 2.570 | 76,179 | +0.06(+2.39%) |
Apr 22, 2022 | 2.480 | 2.510 | 2.456 | 2.510 | 102,025 | +0.00(+0.00%) |
Apr 21, 2022 | 2.590 | 2.590 | 2.500 | 2.510 | 64,547 | -0.04(-1.57%) |
Apr 20, 2022 | 2.540 | 2.586 | 2.510 | 2.550 | 77,207 | +0.01(+0.39%) |
Apr 19, 2022 | 2.490 | 2.540 | 2.480 | 2.540 | 59,829 | +0.04(+1.60%) |
Apr 18, 2022 | 2.490 | 2.525 | 2.400 | 2.500 | 83,832 | -0.01(-0.40%) |
Apr 14, 2022 | 2.520 | 2.530 | 2.480 | 2.510 | 52,053 | +0.00(+0.00%) |
Apr 13, 2022 | 2.430 | 2.511 | 2.430 | 2.510 | 103,901 | +0.05(+2.03%) |
Apr 12, 2022 | 2.430 | 2.480 | 2.400 | 2.460 | 135,552 | +0.03(+1.23%) |
Apr 11, 2022 | 2.440 | 2.510 | 2.410 | 2.430 | 115,239 | -0.07(-2.80%) |
Apr 08, 2022 | 2.450 | 2.510 | 2.430 | 2.500 | 137,273 | +0.05(+2.04%) |
Apr 07, 2022 | 2.440 | 2.450 | 2.410 | 2.450 | 160,786 | +0.03(+1.24%) |
Apr 06, 2022 | 2.550 | 2.560 | 2.410 | 2.420 | 335,706 | -0.14(-5.47%) |
Apr 05, 2022 | 2.540 | 2.560 | 2.520 | 2.560 | 96,392 | +0.01(+0.39%) |
Apr 04, 2022 | 2.540 | 2.570 | 2.520 | 2.550 | 101,032 | -0.01(-0.39%) |
Apr 01, 2022 | 2.650 | 2.670 | 2.520 | 2.560 | 224,386 | -0.05(-1.92%) |
Mar 31, 2022 | 2.870 | 2.870 | 2.580 | 2.610 | 329,112 | -0.26(-9.06%) |
Mar 30, 2022 | 3.000 | 3.000 | 2.870 | 2.870 | 124,176 | -0.13(-4.33%) |
Mar 29, 2022 | 3.040 | 3.090 | 2.917 | 3.000 | 299,935 | -0.01(-0.33%) |
Mar 28, 2022 | 2.900 | 3.010 | 2.870 | 3.010 | 267,494 | +0.15(+5.24%) |
Mar 25, 2022 | 2.930 | 2.940 | 2.830 | 2.860 | 93,120 | -0.04(-1.38%) |
Mar 24, 2022 | 2.830 | 2.930 | 2.820 | 2.900 | 58,324 | +0.06(+2.11%) |
Mar 23, 2022 | 2.830 | 2.860 | 2.800 | 2.840 | 116,690 | -0.03(-1.05%) |
Mar 22, 2022 | 2.840 | 2.890 | 2.800 | 2.870 | 117,464 | +0.07(+2.50%) |
Mar 21, 2022 | 2.800 | 2.850 | 2.720 | 2.800 | 112,222 | +0.01(+0.36%) |
Mar 18, 2022 | 2.920 | 3.010 | 2.790 | 2.790 | 703,830 | -0.13(-4.45%) |
Mar 17, 2022 | 2.750 | 2.920 | 2.750 | 2.920 | 119,336 | +0.14(+5.04%) |
Mar 16, 2022 | 2.870 | 2.916 | 2.670 | 2.780 | 520,054 | -0.05(-1.77%) |
Mar 15, 2022 | 2.710 | 3.011 | 2.680 | 2.830 | 219,005 | +0.12(+4.43%) |
Mar 14, 2022 | 2.820 | 2.850 | 2.647 | 2.710 | 155,567 | -0.11(-3.90%) |
Mar 11, 2022 | 2.730 | 2.830 | 2.720 | 2.820 | 154,905 | +0.08(+2.92%) |
Mar 10, 2022 | 2.630 | 2.790 | 2.630 | 2.740 | 123,170 | +0.10(+3.79%) |
Mar 09, 2022 | 2.640 | 2.650 | 2.570 | 2.640 | 86,985 | +0.06(+2.33%) |
Mar 08, 2022 | 2.660 | 2.670 | 2.580 | 2.580 | 66,219 | -0.03(-1.15%) |
Mar 07, 2022 | 2.670 | 2.670 | 2.570 | 2.610 | 90,149 | -0.02(-0.76%) |
Mar 04, 2022 | 2.620 | 2.670 | 2.580 | 2.630 | 65,266 | -0.03(-1.13%) |
Mar 03, 2022 | 2.750 | 2.790 | 2.640 | 2.660 | 66,686 | -0.08(-2.92%) |
Mar 02, 2022 | 2.600 | 2.760 | 2.540 | 2.740 | 149,904 | +0.16(+6.20%) |