Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.850 | 3.040 | 2.835 | 2.970 | 363,984 | +0.12(+4.21%) |
May 27, 2022 | 2.640 | 2.900 | 2.640 | 2.850 | 346,819 | +0.26(+10.04%) |
May 26, 2022 | 2.550 | 2.660 | 2.550 | 2.590 | 273,788 | +0.04(+1.57%) |
May 25, 2022 | 2.560 | 2.620 | 2.480 | 2.550 | 244,418 | -0.02(-0.78%) |
May 24, 2022 | 2.650 | 2.650 | 2.500 | 2.570 | 259,540 | -0.08(-3.02%) |
May 23, 2022 | 2.630 | 2.680 | 2.550 | 2.650 | 276,667 | +0.06(+2.32%) |
May 20, 2022 | 2.620 | 2.640 | 2.460 | 2.590 | 354,611 | -0.02(-0.77%) |
May 19, 2022 | 2.620 | 2.709 | 2.550 | 2.610 | 341,938 | -0.02(-0.76%) |
May 18, 2022 | 2.690 | 2.740 | 2.580 | 2.630 | 326,974 | -0.06(-2.23%) |
May 17, 2022 | 2.470 | 2.750 | 2.470 | 2.690 | 436,567 | +0.25(+10.25%) |
May 16, 2022 | 2.400 | 2.540 | 2.380 | 2.440 | 599,841 | +0.04(+1.67%) |
May 13, 2022 | 2.520 | 2.560 | 2.260 | 2.400 | 634,326 | +0.06(+2.56%) |
May 12, 2022 | 2.270 | 2.450 | 2.140 | 2.340 | 739,116 | +0.02(+0.86%) |
May 11, 2022 | 2.300 | 2.420 | 2.250 | 2.320 | 317,118 | +0.06(+2.65%) |
May 10, 2022 | 2.520 | 2.578 | 2.250 | 2.260 | 606,343 | -0.25(-9.96%) |
May 09, 2022 | 2.620 | 2.620 | 2.470 | 2.510 | 287,288 | -0.12(-4.56%) |
May 06, 2022 | 2.620 | 2.650 | 2.380 | 2.630 | 480,095 | -0.10(-3.66%) |
May 05, 2022 | 2.890 | 2.890 | 2.670 | 2.730 | 439,490 | -0.19(-6.51%) |
May 04, 2022 | 2.870 | 2.940 | 2.700 | 2.920 | 457,089 | +0.08(+2.82%) |
May 03, 2022 | 2.900 | 3.010 | 2.800 | 2.840 | 262,223 | -0.06(-2.07%) |
May 02, 2022 | 3.040 | 3.040 | 2.810 | 2.900 | 336,102 | -0.11(-3.65%) |
Apr 29, 2022 | 3.040 | 3.150 | 2.980 | 3.010 | 280,194 | -0.09(-2.90%) |
Apr 28, 2022 | 2.950 | 3.120 | 2.850 | 3.100 | 275,570 | +0.19(+6.53%) |
Apr 27, 2022 | 2.910 | 2.990 | 2.875 | 2.910 | 260,050 | -0.01(-0.34%) |
Apr 26, 2022 | 3.100 | 3.100 | 2.900 | 2.920 | 303,529 | -0.18(-5.81%) |
Apr 25, 2022 | 2.780 | 3.110 | 2.780 | 3.100 | 392,279 | +0.23(+8.01%) |
Apr 22, 2022 | 2.840 | 2.990 | 2.780 | 2.870 | 223,020 | +0.01(+0.35%) |
Apr 21, 2022 | 2.990 | 3.130 | 2.830 | 2.860 | 376,789 | -0.09(-3.05%) |
Apr 20, 2022 | 2.990 | 3.050 | 2.910 | 2.950 | 267,750 | -0.02(-0.67%) |
Apr 19, 2022 | 2.860 | 3.070 | 2.810 | 2.970 | 315,110 | +0.10(+3.48%) |
Apr 18, 2022 | 3.010 | 3.050 | 2.820 | 2.870 | 497,695 | -0.14(-4.65%) |
Apr 14, 2022 | 2.860 | 3.040 | 2.800 | 3.010 | 436,787 | +0.12(+4.15%) |
Apr 13, 2022 | 2.750 | 2.940 | 2.728 | 2.890 | 248,442 | +0.13(+4.71%) |
Apr 12, 2022 | 2.770 | 2.850 | 2.700 | 2.760 | 278,446 | +0.06(+2.22%) |
Apr 11, 2022 | 2.620 | 2.720 | 2.560 | 2.700 | 194,620 | +0.08(+3.05%) |
Apr 08, 2022 | 2.710 | 2.730 | 2.610 | 2.620 | 221,785 | -0.09(-3.32%) |
Apr 07, 2022 | 2.830 | 2.859 | 2.640 | 2.710 | 352,324 | -0.11(-3.90%) |
Apr 06, 2022 | 2.930 | 3.010 | 2.800 | 2.820 | 278,109 | -0.18(-6.00%) |
Apr 05, 2022 | 3.100 | 3.125 | 2.870 | 3.000 | 405,599 | -0.07(-2.28%) |
Apr 04, 2022 | 3.260 | 3.280 | 3.050 | 3.070 | 364,763 | -0.16(-4.95%) |
Apr 01, 2022 | 3.050 | 3.240 | 3.030 | 3.230 | 342,363 | +0.24(+8.03%) |
Mar 31, 2022 | 3.320 | 3.340 | 2.980 | 2.990 | 475,853 | -0.34(-10.21%) |
Mar 30, 2022 | 3.200 | 3.530 | 3.160 | 3.330 | 737,216 | +0.16(+5.05%) |
Mar 29, 2022 | 3.430 | 3.450 | 3.050 | 3.170 | 532,426 | +0.09(+2.92%) |
Mar 28, 2022 | 3.150 | 3.199 | 2.990 | 3.080 | 322,951 | -0.12(-3.75%) |
Mar 25, 2022 | 3.250 | 3.250 | 3.120 | 3.200 | 165,779 | -0.05(-1.54%) |
Mar 24, 2022 | 3.270 | 3.310 | 3.040 | 3.250 | 199,324 | -0.02(-0.61%) |
Mar 23, 2022 | 3.460 | 3.480 | 3.220 | 3.270 | 526,194 | -0.19(-5.49%) |
Mar 22, 2022 | 3.150 | 3.545 | 3.150 | 3.460 | 785,742 | +0.32(+10.19%) |
Mar 21, 2022 | 2.950 | 3.170 | 2.950 | 3.140 | 502,477 | +0.19(+6.44%) |
Mar 18, 2022 | 2.920 | 3.080 | 2.860 | 2.950 | 742,632 | +0.00(+0.00%) |
Mar 17, 2022 | 2.600 | 2.970 | 2.570 | 2.950 | 627,885 | +0.30(+11.32%) |
Mar 16, 2022 | 2.530 | 2.680 | 2.460 | 2.650 | 441,029 | +0.17(+6.85%) |
Mar 15, 2022 | 2.340 | 2.490 | 2.290 | 2.480 | 326,433 | +0.15(+6.44%) |
Mar 14, 2022 | 2.460 | 2.480 | 2.320 | 2.330 | 277,187 | -0.11(-4.51%) |
Mar 11, 2022 | 2.600 | 2.670 | 2.410 | 2.440 | 208,879 | -0.15(-5.79%) |
Mar 10, 2022 | 2.600 | 2.600 | 2.460 | 2.590 | 188,346 | -0.05(-1.89%) |
Mar 09, 2022 | 2.610 | 2.731 | 2.535 | 2.640 | 414,935 | +0.08(+3.13%) |
Mar 08, 2022 | 2.250 | 2.640 | 2.175 | 2.560 | 632,542 | +0.41(+19.07%) |
Mar 07, 2022 | 2.230 | 2.340 | 2.110 | 2.150 | 408,880 | -0.05(-2.27%) |
Mar 04, 2022 | 2.300 | 2.330 | 2.170 | 2.200 | 271,828 | -0.10(-4.35%) |
Mar 03, 2022 | 2.410 | 2.450 | 2.280 | 2.300 | 170,132 | -0.10(-4.17%) |
Mar 02, 2022 | 2.360 | 2.410 | 2.300 | 2.400 | 184,607 | +0.06(+2.56%) |