Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.030 | 3.230 | 3.030 | 3.190 | 120,954 | +0.03(+0.95%) |
May 27, 2022 | 3.200 | 3.200 | 3.080 | 3.160 | 59,957 | +0.02(+0.64%) |
May 26, 2022 | 3.030 | 3.240 | 3.030 | 3.140 | 83,232 | +0.00(+0.00%) |
May 25, 2022 | 3.150 | 3.150 | 3.050 | 3.140 | 65,539 | -0.00(-0.16%) |
May 24, 2022 | 3.040 | 3.170 | 3.030 | 3.145 | 127,222 | +0.10(+3.45%) |
May 23, 2022 | 3.090 | 3.140 | 3.000 | 3.040 | 90,502 | -0.03(-0.98%) |
May 20, 2022 | 3.090 | 3.180 | 2.966 | 3.070 | 115,520 | +0.10(+3.37%) |
May 19, 2022 | 2.920 | 3.070 | 2.920 | 2.970 | 104,818 | +0.01(+0.34%) |
May 18, 2022 | 3.060 | 3.090 | 2.900 | 2.960 | 100,696 | -0.16(-5.13%) |
May 17, 2022 | 3.000 | 3.265 | 2.900 | 3.120 | 243,249 | +0.24(+8.33%) |
May 16, 2022 | 2.810 | 2.910 | 2.750 | 2.880 | 119,552 | +0.05(+1.77%) |
May 13, 2022 | 2.930 | 2.960 | 2.780 | 2.830 | 172,953 | -0.11(-3.74%) |
May 12, 2022 | 2.850 | 3.090 | 2.760 | 2.940 | 205,050 | +0.08(+2.80%) |
May 11, 2022 | 2.970 | 3.110 | 2.850 | 2.860 | 238,279 | -0.10(-3.38%) |
May 10, 2022 | 2.930 | 3.080 | 2.866 | 2.960 | 243,220 | -0.04(-1.33%) |
May 09, 2022 | 3.060 | 3.090 | 2.850 | 3.000 | 387,452 | -0.18(-5.66%) |
May 06, 2022 | 3.040 | 3.220 | 3.022 | 3.180 | 78,353 | +0.06(+1.92%) |
May 05, 2022 | 3.500 | 3.520 | 3.030 | 3.120 | 233,362 | -0.35(-10.09%) |
May 04, 2022 | 3.250 | 3.490 | 3.130 | 3.470 | 230,351 | +0.22(+6.77%) |
May 03, 2022 | 3.190 | 3.330 | 3.190 | 3.250 | 158,536 | +0.06(+1.88%) |
May 02, 2022 | 3.190 | 3.190 | 2.970 | 3.190 | 226,079 | -0.03(-0.93%) |
Apr 29, 2022 | 3.250 | 3.330 | 3.100 | 3.220 | 173,025 | +0.06(+1.90%) |
Apr 28, 2022 | 2.940 | 3.160 | 2.930 | 3.160 | 134,833 | +0.21(+7.12%) |
Apr 27, 2022 | 3.030 | 3.084 | 2.930 | 2.950 | 201,684 | -0.07(-2.32%) |
Apr 26, 2022 | 2.990 | 3.030 | 2.850 | 3.020 | 200,611 | +0.17(+5.96%) |
Apr 25, 2022 | 2.950 | 2.990 | 2.770 | 2.850 | 355,507 | -0.23(-7.47%) |
Apr 22, 2022 | 3.100 | 3.220 | 3.050 | 3.080 | 109,199 | -0.10(-3.14%) |
Apr 21, 2022 | 3.420 | 3.420 | 3.115 | 3.180 | 236,714 | -0.31(-8.88%) |
Apr 20, 2022 | 3.420 | 3.490 | 3.270 | 3.490 | 73,576 | +0.09(+2.65%) |
Apr 19, 2022 | 3.370 | 3.480 | 3.320 | 3.400 | 171,852 | -0.01(-0.29%) |
Apr 18, 2022 | 3.660 | 3.770 | 3.370 | 3.410 | 446,409 | -0.25(-6.83%) |
Apr 14, 2022 | 3.620 | 3.660 | 3.442 | 3.660 | 138,203 | +0.14(+3.98%) |
Apr 13, 2022 | 3.260 | 3.540 | 3.230 | 3.520 | 192,302 | +0.32(+10.00%) |
Apr 12, 2022 | 3.170 | 3.300 | 3.051 | 3.200 | 131,131 | +0.08(+2.56%) |
Apr 11, 2022 | 3.210 | 3.210 | 3.020 | 3.120 | 146,175 | -0.01(-0.32%) |
Apr 08, 2022 | 3.190 | 3.250 | 3.090 | 3.130 | 117,654 | -0.06(-1.88%) |
Apr 07, 2022 | 3.060 | 3.190 | 3.030 | 3.190 | 90,803 | +0.12(+3.91%) |
Apr 06, 2022 | 3.010 | 3.190 | 2.990 | 3.070 | 136,175 | +0.00(+0.00%) |
Apr 05, 2022 | 3.290 | 3.330 | 3.020 | 3.070 | 102,944 | -0.13(-4.06%) |
Apr 04, 2022 | 3.400 | 3.400 | 3.160 | 3.200 | 111,228 | -0.16(-4.76%) |
Apr 01, 2022 | 3.190 | 3.360 | 3.145 | 3.360 | 159,619 | +0.18(+5.66%) |
Mar 31, 2022 | 3.110 | 3.270 | 3.110 | 3.180 | 112,312 | +0.05(+1.60%) |
Mar 30, 2022 | 3.170 | 3.360 | 3.112 | 3.130 | 87,936 | -0.10(-3.10%) |
Mar 29, 2022 | 2.970 | 3.250 | 2.922 | 3.230 | 157,589 | +0.31(+10.62%) |
Mar 28, 2022 | 3.050 | 3.050 | 2.910 | 2.920 | 174,505 | -0.18(-5.81%) |
Mar 25, 2022 | 3.300 | 3.300 | 3.050 | 3.100 | 113,726 | -0.08(-2.52%) |
Mar 24, 2022 | 3.300 | 3.360 | 3.170 | 3.180 | 160,780 | +0.04(+1.27%) |
Mar 23, 2022 | 3.120 | 3.170 | 3.030 | 3.140 | 91,771 | +0.05(+1.62%) |
Mar 22, 2022 | 3.270 | 3.320 | 3.000 | 3.090 | 243,335 | -0.18(-5.50%) |
Mar 21, 2022 | 3.000 | 3.270 | 2.920 | 3.270 | 338,561 | +0.44(+15.55%) |
Mar 18, 2022 | 3.100 | 3.150 | 2.750 | 2.830 | 414,820 | -0.26(-8.41%) |
Mar 17, 2022 | 3.330 | 3.370 | 3.050 | 3.090 | 321,184 | -0.05(-1.59%) |
Mar 16, 2022 | 3.130 | 3.280 | 3.010 | 3.140 | 176,717 | -0.08(-2.48%) |
Mar 15, 2022 | 3.100 | 3.320 | 3.100 | 3.220 | 115,541 | +0.00(+0.00%) |
Mar 14, 2022 | 3.600 | 3.600 | 3.130 | 3.220 | 279,141 | -0.47(-12.74%) |
Mar 11, 2022 | 3.620 | 3.754 | 3.620 | 3.690 | 101,225 | -0.09(-2.38%) |
Mar 10, 2022 | 3.930 | 4.030 | 3.740 | 3.780 | 171,815 | -0.19(-4.79%) |
Mar 09, 2022 | 3.700 | 3.980 | 3.630 | 3.970 | 229,720 | +0.14(+3.66%) |
Mar 08, 2022 | 4.090 | 4.350 | 3.690 | 3.830 | 440,889 | -0.17(-4.25%) |
Mar 07, 2022 | 4.060 | 4.060 | 3.820 | 4.000 | 179,415 | +0.13(+3.36%) |
Mar 04, 2022 | 3.640 | 3.999 | 3.585 | 3.870 | 384,310 | +0.27(+7.50%) |
Mar 03, 2022 | 3.700 | 3.700 | 3.475 | 3.600 | 122,237 | -0.09(-2.44%) |
Mar 02, 2022 | 3.600 | 3.700 | 3.520 | 3.690 | 157,911 | +0.05(+1.37%) |