Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.286 | 3.422 | 3.243 | 3.261 | 942,214 | -0.02(-0.56%) |
May 27, 2022 | 3.280 | 3.372 | 3.243 | 3.280 | 649,783 | +0.01(+0.38%) |
May 26, 2022 | 3.169 | 3.298 | 3.169 | 3.268 | 403,241 | +0.08(+2.51%) |
May 25, 2022 | 2.966 | 3.194 | 2.966 | 3.187 | 524,569 | +0.23(+7.71%) |
May 24, 2022 | 2.972 | 3.046 | 2.935 | 2.959 | 218,400 | -0.07(-2.44%) |
May 23, 2022 | 3.027 | 3.092 | 3.021 | 3.033 | 190,156 | -0.01(-0.20%) |
May 20, 2022 | 3.076 | 3.144 | 2.990 | 3.039 | 220,680 | -0.02(-0.80%) |
May 19, 2022 | 2.904 | 3.101 | 2.904 | 3.064 | 151,944 | +0.06(+1.84%) |
May 18, 2022 | 3.089 | 3.187 | 3.009 | 3.009 | 220,140 | -0.07(-2.40%) |
May 17, 2022 | 3.212 | 3.274 | 3.083 | 3.083 | 306,519 | -0.09(-2.72%) |
May 16, 2022 | 2.959 | 3.169 | 2.947 | 3.169 | 307,434 | +0.17(+5.54%) |
May 13, 2022 | 2.972 | 3.138 | 2.972 | 3.002 | 238,798 | +0.10(+3.40%) |
May 12, 2022 | 2.996 | 3.039 | 2.842 | 2.904 | 452,103 | -0.12(-4.07%) |
May 11, 2022 | 3.070 | 3.175 | 3.002 | 3.027 | 404,016 | -0.01(-0.20%) |
May 10, 2022 | 2.929 | 3.058 | 2.910 | 3.033 | 379,049 | +0.12(+4.02%) |
May 09, 2022 | 3.200 | 3.200 | 2.861 | 2.916 | 602,025 | -0.32(-9.90%) |
May 06, 2022 | 3.335 | 3.360 | 3.206 | 3.237 | 301,059 | -0.06(-1.69%) |
May 05, 2022 | 3.440 | 3.446 | 3.157 | 3.292 | 398,101 | -0.13(-3.78%) |
May 04, 2022 | 3.471 | 3.483 | 3.292 | 3.421 | 443,673 | +0.07(+2.02%) |
May 03, 2022 | 3.163 | 3.471 | 3.146 | 3.354 | 1,143,227 | +0.20(+6.24%) |
May 02, 2022 | 3.052 | 3.243 | 2.985 | 3.157 | 858,946 | +0.20(+6.87%) |
Apr 29, 2022 | 3.169 | 3.169 | 2.954 | 2.954 | 403,855 | -0.21(-6.61%) |
Apr 28, 2022 | 3.009 | 3.231 | 2.831 | 3.163 | 981,190 | +0.36(+12.72%) |
Apr 27, 2022 | 2.775 | 2.855 | 2.720 | 2.806 | 303,609 | +0.09(+3.40%) |
Apr 26, 2022 | 2.763 | 2.874 | 2.646 | 2.714 | 517,348 | -0.06(-2.22%) |
Apr 25, 2022 | 2.911 | 2.911 | 2.701 | 2.775 | 572,015 | -0.17(-5.85%) |
Apr 22, 2022 | 2.991 | 3.077 | 2.935 | 2.948 | 277,152 | -0.09(-2.84%) |
Apr 21, 2022 | 3.126 | 3.169 | 3.009 | 3.034 | 383,609 | -0.12(-3.90%) |
Apr 20, 2022 | 3.182 | 3.286 | 3.077 | 3.157 | 352,186 | +0.05(+1.58%) |
Apr 19, 2022 | 3.249 | 3.335 | 3.095 | 3.108 | 636,808 | -0.19(-5.78%) |
Apr 18, 2022 | 3.403 | 3.428 | 3.298 | 3.298 | 423,825 | -0.10(-3.07%) |
Apr 14, 2022 | 3.298 | 3.428 | 3.212 | 3.403 | 541,288 | +0.04(+1.28%) |
Apr 13, 2022 | 3.354 | 3.458 | 3.354 | 3.360 | 456,616 | -0.01(-0.18%) |
Apr 12, 2022 | 3.440 | 3.501 | 3.323 | 3.366 | 512,167 | -0.05(-1.44%) |
Apr 11, 2022 | 3.538 | 3.538 | 3.360 | 3.415 | 390,063 | -0.12(-3.48%) |
Apr 08, 2022 | 3.385 | 3.566 | 3.305 | 3.538 | 525,345 | +0.15(+4.36%) |
Apr 07, 2022 | 3.471 | 3.551 | 3.385 | 3.391 | 417,607 | -0.11(-3.16%) |
Apr 06, 2022 | 3.569 | 3.612 | 3.421 | 3.501 | 476,991 | +0.00(+0.00%) |
Apr 05, 2022 | 3.563 | 3.631 | 3.465 | 3.501 | 486,367 | +0.02(+0.71%) |
Apr 04, 2022 | 3.649 | 3.674 | 3.422 | 3.477 | 766,064 | -0.09(-2.59%) |
Apr 01, 2022 | 3.600 | 3.657 | 3.471 | 3.569 | 895,526 | +0.03(+0.87%) |
Mar 31, 2022 | 3.458 | 3.637 | 3.446 | 3.538 | 859,901 | +0.09(+2.50%) |
Mar 30, 2022 | 3.274 | 3.483 | 3.274 | 3.452 | 1,318,736 | +0.22(+6.65%) |
Mar 29, 2022 | 3.415 | 3.415 | 3.089 | 3.237 | 1,524,618 | -0.15(-4.54%) |
Mar 28, 2022 | 3.581 | 3.785 | 3.317 | 3.391 | 2,185,128 | -0.05(-1.43%) |
Mar 25, 2022 | 3.194 | 3.717 | 3.188 | 3.440 | 5,161,328 | +0.29(+9.18%) |
Mar 24, 2022 | 2.954 | 3.169 | 2.954 | 3.151 | 1,103,104 | +0.20(+6.89%) |
Mar 23, 2022 | 2.960 | 2.991 | 2.929 | 2.948 | 333,010 | -0.03(-1.03%) |
Mar 22, 2022 | 2.972 | 3.003 | 2.886 | 2.978 | 417,146 | +0.04(+1.26%) |
Mar 21, 2022 | 2.837 | 2.978 | 2.837 | 2.942 | 766,498 | +0.20(+7.17%) |
Mar 18, 2022 | 2.825 | 3.015 | 2.720 | 2.745 | 1,584,570 | -0.09(-3.04%) |
Mar 17, 2022 | 2.714 | 2.861 | 2.683 | 2.831 | 1,274,872 | +0.20(+7.73%) |
Mar 16, 2022 | 2.511 | 2.658 | 2.511 | 2.628 | 701,127 | +0.07(+2.89%) |
Mar 15, 2022 | 2.431 | 2.566 | 2.431 | 2.554 | 515,169 | -0.02(-0.95%) |
Mar 14, 2022 | 2.708 | 2.708 | 2.394 | 2.578 | 1,064,729 | -0.11(-4.12%) |
Mar 11, 2022 | 2.732 | 2.732 | 2.628 | 2.689 | 955,188 | +0.01(+0.23%) |
Mar 10, 2022 | 2.597 | 2.683 | 2.535 | 2.683 | 722,150 | +0.10(+4.06%) |
Mar 09, 2022 | 2.542 | 2.597 | 2.363 | 2.578 | 1,000,298 | -0.03(-1.18%) |
Mar 08, 2022 | 2.492 | 2.726 | 2.492 | 2.609 | 1,638,262 | +0.15(+6.27%) |
Mar 07, 2022 | 2.246 | 2.486 | 2.215 | 2.455 | 1,768,633 | +0.30(+13.68%) |
Mar 04, 2022 | 2.025 | 2.252 | 1.994 | 2.160 | 1,557,892 | +0.13(+6.36%) |
Mar 03, 2022 | 2.031 | 2.031 | 2.000 | 2.031 | 2,127,467 | -0.06(-2.94%) |
Mar 02, 2022 | 2.068 | 2.092 | 2.037 | 2.092 | 1,123,277 | -0.02(-1.16%) |