Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.700 | 2.727 | 2.300 | 2.353 | 5,007 | +0.05(+2.30%) |
May 27, 2022 | 2.400 | 2.404 | 2.263 | 2.300 | 3,519 | +0.01(+0.44%) |
May 26, 2022 | 2.204 | 2.340 | 2.200 | 2.290 | 7,270 | -0.02(-0.99%) |
May 25, 2022 | 2.370 | 2.399 | 2.202 | 2.313 | 13,331 | +0.01(+0.57%) |
May 24, 2022 | 2.400 | 2.401 | 2.250 | 2.300 | 5,667 | -0.13(-5.35%) |
May 23, 2022 | 2.503 | 2.589 | 2.400 | 2.430 | 7,314 | -0.09(-3.69%) |
May 20, 2022 | 2.512 | 2.664 | 2.470 | 2.523 | 4,502 | -0.05(-2.02%) |
May 19, 2022 | 2.516 | 2.649 | 2.440 | 2.575 | 3,107 | +0.05(+2.06%) |
May 18, 2022 | 2.561 | 2.598 | 2.451 | 2.523 | 7,563 | -0.04(-1.45%) |
May 17, 2022 | 2.500 | 2.750 | 2.418 | 2.560 | 16,041 | +0.14(+5.57%) |
May 16, 2022 | 2.500 | 2.523 | 2.400 | 2.425 | 6,714 | -0.01(-0.37%) |
May 13, 2022 | 2.500 | 2.688 | 2.418 | 2.434 | 16,545 | +0.13(+5.73%) |
May 12, 2022 | 2.303 | 2.450 | 2.205 | 2.302 | 18,868 | -0.20(-7.92%) |
May 11, 2022 | 2.800 | 2.781 | 2.455 | 2.500 | 25,862 | -0.27(-9.78%) |
May 10, 2022 | 2.815 | 3.086 | 2.710 | 2.771 | 11,579 | -0.02(-0.79%) |
May 09, 2022 | 3.161 | 3.161 | 2.780 | 2.793 | 20,439 | -0.41(-12.72%) |
May 06, 2022 | 3.239 | 3.300 | 3.050 | 3.200 | 11,502 | -0.12(-3.70%) |
May 05, 2022 | 3.355 | 3.401 | 3.206 | 3.323 | 10,945 | -0.13(-3.68%) |
May 04, 2022 | 3.449 | 3.541 | 3.143 | 3.450 | 9,303 | -0.07(-1.99%) |
May 03, 2022 | 3.300 | 3.520 | 3.250 | 3.520 | 12,798 | +0.27(+8.31%) |
May 02, 2022 | 3.541 | 3.541 | 3.205 | 3.250 | 12,952 | -0.18(-5.14%) |
Apr 29, 2022 | 3.341 | 3.650 | 3.341 | 3.426 | 18,292 | +0.09(+2.57%) |
Apr 28, 2022 | 3.443 | 3.490 | 3.150 | 3.340 | 15,920 | -0.00(-0.09%) |
Apr 27, 2022 | 3.311 | 3.672 | 3.292 | 3.343 | 7,688 | +0.04(+1.30%) |
Apr 26, 2022 | 3.600 | 3.789 | 3.212 | 3.300 | 17,223 | -0.40(-10.79%) |
Apr 25, 2022 | 3.400 | 3.950 | 3.381 | 3.699 | 75,987 | +0.32(+9.34%) |
Apr 22, 2022 | 3.200 | 3.430 | 3.200 | 3.383 | 26,297 | +0.07(+1.99%) |
Apr 21, 2022 | 3.206 | 3.430 | 3.206 | 3.317 | 33,773 | +0.09(+2.73%) |
Apr 20, 2022 | 3.205 | 3.401 | 3.150 | 3.229 | 19,387 | -0.01(-0.34%) |
Apr 19, 2022 | 3.236 | 3.268 | 3.051 | 3.240 | 12,265 | -0.03(-0.89%) |
Apr 18, 2022 | 3.269 | 3.269 | 3.100 | 3.269 | 22,409 | +0.02(+0.55%) |
Apr 14, 2022 | 3.360 | 3.528 | 3.177 | 3.251 | 16,552 | -0.10(-2.96%) |
Apr 13, 2022 | 3.600 | 3.600 | 3.350 | 3.350 | 27,443 | -0.15(-4.29%) |
Apr 12, 2022 | 3.511 | 3.690 | 3.400 | 3.500 | 22,396 | +0.03(+0.92%) |
Apr 11, 2022 | 3.651 | 3.651 | 3.468 | 3.468 | 11,291 | -0.13(-3.67%) |
Apr 08, 2022 | 3.700 | 3.799 | 3.596 | 3.600 | 4,023 | -0.01(-0.28%) |
Apr 07, 2022 | 3.700 | 3.800 | 3.533 | 3.610 | 35,197 | -0.01(-0.28%) |
Apr 06, 2022 | 3.600 | 3.749 | 3.505 | 3.620 | 12,602 | +0.00(+0.11%) |
Apr 05, 2022 | 3.900 | 4.000 | 3.600 | 3.616 | 44,377 | -0.26(-6.71%) |
Apr 04, 2022 | 3.516 | 4.120 | 3.511 | 3.876 | 110,426 | +0.38(+10.96%) |
Apr 01, 2022 | 3.463 | 3.698 | 3.433 | 3.493 | 15,757 | -0.03(-0.82%) |
Mar 31, 2022 | 3.600 | 3.800 | 3.410 | 3.522 | 28,249 | -0.08(-2.22%) |
Mar 30, 2022 | 3.655 | 3.800 | 3.520 | 3.602 | 23,100 | -0.10(-2.65%) |
Mar 29, 2022 | 3.648 | 3.800 | 3.426 | 3.700 | 104,718 | +0.07(+1.79%) |
Mar 28, 2022 | 3.880 | 4.035 | 3.601 | 3.635 | 56,042 | -0.40(-9.89%) |
Mar 25, 2022 | 4.270 | 4.438 | 3.900 | 4.034 | 54,829 | -0.53(-11.54%) |
Mar 24, 2022 | 4.800 | 5.931 | 4.250 | 4.560 | 134,776 | -0.39(-7.90%) |
Mar 23, 2022 | 4.251 | 6.900 | 4.125 | 4.951 | 520,005 | +0.68(+15.95%) |
Mar 22, 2022 | 4.380 | 4.449 | 4.200 | 4.270 | 18,390 | -0.08(-1.82%) |
Mar 21, 2022 | 4.688 | 4.688 | 4.100 | 4.349 | 20,850 | -0.15(-3.33%) |
Mar 18, 2022 | 4.098 | 4.780 | 3.815 | 4.499 | 109,632 | +0.07(+1.58%) |
Mar 17, 2022 | 4.200 | 4.550 | 3.700 | 4.429 | 64,750 | +0.45(+11.28%) |
Mar 16, 2022 | 3.849 | 4.088 | 3.630 | 3.980 | 42,459 | +0.59(+17.51%) |
Mar 15, 2022 | 3.400 | 3.600 | 3.302 | 3.387 | 5,692 | -0.03(-0.82%) |
Mar 14, 2022 | 3.684 | 3.831 | 3.301 | 3.415 | 7,295 | -0.23(-6.44%) |
Mar 11, 2022 | 3.700 | 3.785 | 3.511 | 3.650 | 7,745 | -0.07(-1.93%) |
Mar 10, 2022 | 4.238 | 4.238 | 3.671 | 3.722 | 3,413 | -0.25(-6.39%) |
Mar 09, 2022 | 3.900 | 4.146 | 3.502 | 3.976 | 19,095 | +0.23(+6.03%) |
Mar 08, 2022 | 4.079 | 4.079 | 3.510 | 3.750 | 5,029 | +0.13(+3.48%) |
Mar 07, 2022 | 3.981 | 4.359 | 3.607 | 3.624 | 18,925 | -0.43(-10.69%) |
Mar 04, 2022 | 3.860 | 4.400 | 3.750 | 4.058 | 23,217 | +0.34(+9.29%) |
Mar 03, 2022 | 4.195 | 4.195 | 3.600 | 3.713 | 21,538 | -0.49(-11.60%) |
Mar 02, 2022 | 4.000 | 4.687 | 3.800 | 4.200 | 49,558 | +0.00(+0.00%) |