Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.780 | 2.870 | 2.760 | 2.800 | 23,299 | +0.00(+0.00%) |
May 27, 2022 | 2.678 | 2.900 | 2.678 | 2.800 | 29,143 | -0.02(-0.71%) |
May 26, 2022 | 2.870 | 2.900 | 2.762 | 2.820 | 20,545 | +0.00(+0.00%) |
May 25, 2022 | 2.820 | 2.900 | 2.810 | 2.820 | 19,036 | +0.00(+0.00%) |
May 24, 2022 | 2.820 | 2.880 | 2.790 | 2.820 | 13,610 | +0.00(+0.00%) |
May 23, 2022 | 2.870 | 2.900 | 2.800 | 2.820 | 21,010 | +0.00(+0.00%) |
May 20, 2022 | 2.830 | 2.920 | 2.820 | 2.820 | 21,812 | -0.04(-1.23%) |
May 19, 2022 | 2.940 | 2.950 | 2.800 | 2.855 | 41,985 | -0.02(-0.87%) |
May 18, 2022 | 2.755 | 2.990 | 2.755 | 2.880 | 23,692 | -0.09(-3.03%) |
May 17, 2022 | 3.069 | 3.100 | 2.905 | 2.970 | 28,354 | -0.15(-4.81%) |
May 16, 2022 | 3.210 | 3.318 | 3.090 | 3.120 | 8,764 | -0.07(-2.19%) |
May 13, 2022 | 3.240 | 3.240 | 3.150 | 3.190 | 11,335 | +0.04(+1.37%) |
May 12, 2022 | 2.910 | 3.159 | 2.910 | 3.147 | 13,715 | +0.01(+0.22%) |
May 11, 2022 | 3.152 | 3.405 | 3.140 | 3.140 | 10,674 | +0.11(+3.63%) |
May 10, 2022 | 2.980 | 3.350 | 2.980 | 3.030 | 12,041 | +0.09(+3.06%) |
May 09, 2022 | 3.200 | 3.200 | 2.890 | 2.940 | 13,251 | -0.29(-8.98%) |
May 06, 2022 | 3.390 | 3.390 | 3.230 | 3.230 | 11,648 | -0.27(-7.71%) |
May 05, 2022 | 3.680 | 3.706 | 3.430 | 3.500 | 18,990 | -0.06(-1.69%) |
May 04, 2022 | 3.560 | 3.614 | 3.555 | 3.560 | 2,307 | -0.09(-2.47%) |
May 03, 2022 | 3.560 | 3.720 | 3.560 | 3.650 | 18,079 | +0.02(+0.55%) |
May 02, 2022 | 3.650 | 3.877 | 3.590 | 3.630 | 69,423 | -0.02(-0.55%) |
Apr 29, 2022 | 3.760 | 3.770 | 3.650 | 3.650 | 14,916 | +0.00(+0.00%) |
Apr 28, 2022 | 3.700 | 3.780 | 3.650 | 3.650 | 21,881 | -0.05(-1.35%) |
Apr 27, 2022 | 3.620 | 3.800 | 3.620 | 3.700 | 11,107 | -0.01(-0.27%) |
Apr 26, 2022 | 3.663 | 3.760 | 3.663 | 3.710 | 15,027 | +0.07(+1.92%) |
Apr 25, 2022 | 3.650 | 3.785 | 3.550 | 3.640 | 24,398 | -0.01(-0.27%) |
Apr 22, 2022 | 3.680 | 3.750 | 3.650 | 3.650 | 17,168 | -0.08(-2.14%) |
Apr 21, 2022 | 3.670 | 3.751 | 3.670 | 3.730 | 23,346 | +0.14(+3.90%) |
Apr 20, 2022 | 3.616 | 3.880 | 3.590 | 3.590 | 25,425 | -0.06(-1.64%) |
Apr 19, 2022 | 3.630 | 3.749 | 3.625 | 3.650 | 37,834 | -0.01(-0.32%) |
Apr 18, 2022 | 3.700 | 3.700 | 3.662 | 3.662 | 17,019 | -0.05(-1.30%) |
Apr 14, 2022 | 3.710 | 3.710 | 3.710 | 3.710 | 411 | -0.06(-1.72%) |
Apr 13, 2022 | 3.770 | 3.890 | 3.690 | 3.775 | 17,613 | +0.06(+1.75%) |
Apr 12, 2022 | 4.010 | 4.118 | 3.710 | 3.710 | 59,037 | -0.14(-3.64%) |
Apr 11, 2022 | 3.790 | 3.950 | 3.660 | 3.850 | 106,482 | +0.28(+7.84%) |
Apr 08, 2022 | 3.890 | 3.890 | 3.550 | 3.570 | 40,855 | -0.08(-2.19%) |
Apr 07, 2022 | 3.750 | 3.750 | 3.620 | 3.650 | 9,849 | -0.04(-1.08%) |
Apr 06, 2022 | 3.620 | 3.751 | 3.620 | 3.690 | 27,853 | +0.06(+1.65%) |
Apr 05, 2022 | 3.790 | 3.820 | 3.620 | 3.630 | 40,930 | -0.15(-3.97%) |
Apr 04, 2022 | 3.610 | 3.900 | 3.610 | 3.780 | 51,962 | +0.13(+3.56%) |
Apr 01, 2022 | 3.640 | 3.780 | 3.560 | 3.650 | 91,345 | +0.15(+4.29%) |
Mar 31, 2022 | 3.990 | 3.990 | 3.500 | 3.500 | 119,220 | -0.16(-4.37%) |
Mar 30, 2022 | 4.000 | 4.200 | 3.660 | 3.660 | 56,344 | -0.33(-8.27%) |
Mar 29, 2022 | 4.020 | 4.433 | 3.820 | 3.990 | 77,156 | +0.00(+0.00%) |
Mar 28, 2022 | 4.280 | 4.440 | 3.990 | 3.990 | 33,267 | -0.33(-7.64%) |
Mar 25, 2022 | 4.320 | 4.460 | 4.320 | 4.320 | 23,454 | -0.01(-0.23%) |
Mar 24, 2022 | 4.450 | 4.588 | 4.330 | 4.330 | 51,585 | -0.01(-0.23%) |
Mar 23, 2022 | 4.520 | 4.700 | 4.340 | 4.340 | 58,982 | -0.13(-2.91%) |
Mar 22, 2022 | 4.600 | 4.740 | 4.370 | 4.470 | 53,300 | -0.14(-3.04%) |
Mar 21, 2022 | 4.800 | 4.800 | 4.530 | 4.610 | 39,477 | -0.19(-3.96%) |
Mar 18, 2022 | 4.700 | 4.841 | 4.500 | 4.800 | 74,598 | +0.20(+4.35%) |
Mar 17, 2022 | 4.900 | 4.930 | 4.540 | 4.600 | 49,537 | -0.24(-4.96%) |
Mar 16, 2022 | 6.060 | 6.060 | 4.570 | 4.840 | 140,685 | -0.01(-0.21%) |
Mar 15, 2022 | 4.500 | 5.050 | 4.180 | 4.850 | 25,040 | +0.31(+6.83%) |
Mar 14, 2022 | 4.600 | 4.670 | 4.210 | 4.540 | 26,997 | -0.06(-1.30%) |
Mar 11, 2022 | 4.870 | 4.870 | 4.440 | 4.600 | 35,483 | -0.27(-5.52%) |
Mar 10, 2022 | 4.770 | 4.940 | 4.770 | 4.869 | 20,752 | +0.02(+0.39%) |
Mar 09, 2022 | 4.960 | 5.400 | 4.810 | 4.850 | 102,064 | -0.05(-1.02%) |
Mar 08, 2022 | 4.770 | 4.900 | 4.770 | 4.900 | 16,662 | -0.14(-2.78%) |
Mar 07, 2022 | 4.830 | 5.040 | 4.730 | 5.040 | 30,636 | +0.33(+7.01%) |
Mar 04, 2022 | 4.700 | 4.940 | 4.600 | 4.710 | 23,101 | -0.05(-1.00%) |
Mar 03, 2022 | 5.220 | 5.450 | 4.690 | 4.758 | 44,617 | -0.58(-10.90%) |
Mar 02, 2022 | 6.000 | 6.330 | 5.140 | 5.340 | 391,485 | -0.16(-2.91%) |