Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.110 | 3.110 | 2.880 | 2.890 | 1,790,217 | -0.28(-8.83%) |
May 27, 2022 | 2.940 | 3.195 | 2.880 | 3.170 | 1,505,369 | +0.23(+7.82%) |
May 26, 2022 | 2.880 | 2.990 | 2.800 | 2.940 | 1,011,853 | +0.06(+2.08%) |
May 25, 2022 | 2.840 | 2.930 | 2.820 | 2.880 | 1,067,534 | +0.01(+0.35%) |
May 24, 2022 | 2.980 | 2.995 | 2.855 | 2.870 | 1,654,240 | -0.12(-4.01%) |
May 23, 2022 | 3.050 | 3.090 | 2.840 | 2.990 | 3,029,426 | +0.00(+0.00%) |
May 20, 2022 | 2.980 | 3.050 | 2.855 | 2.990 | 2,725,759 | +0.11(+3.82%) |
May 19, 2022 | 2.820 | 2.955 | 2.820 | 2.880 | 1,380,460 | -0.05(-1.71%) |
May 18, 2022 | 3.080 | 3.150 | 2.880 | 2.930 | 1,415,874 | -0.27(-8.44%) |
May 17, 2022 | 3.210 | 3.280 | 3.160 | 3.200 | 1,445,872 | +0.06(+1.91%) |
May 16, 2022 | 3.320 | 3.350 | 3.130 | 3.140 | 1,731,763 | -0.16(-4.85%) |
May 13, 2022 | 3.030 | 3.310 | 3.000 | 3.300 | 3,880,501 | +0.32(+10.74%) |
May 12, 2022 | 2.570 | 2.990 | 2.530 | 2.980 | 4,305,397 | +0.53(+21.63%) |
May 11, 2022 | 2.620 | 2.635 | 2.450 | 2.450 | 3,495,666 | -0.16(-6.13%) |
May 10, 2022 | 2.480 | 2.700 | 2.440 | 2.610 | 2,324,420 | +0.19(+7.85%) |
May 09, 2022 | 2.740 | 2.765 | 2.390 | 2.420 | 2,178,317 | -0.32(-11.68%) |
May 06, 2022 | 2.810 | 2.810 | 2.410 | 2.740 | 3,105,818 | +0.24(+9.60%) |
May 05, 2022 | 2.660 | 2.710 | 2.480 | 2.500 | 1,864,556 | -0.19(-7.06%) |
May 04, 2022 | 2.660 | 2.700 | 2.470 | 2.690 | 2,337,803 | +0.02(+0.75%) |
May 03, 2022 | 2.760 | 2.775 | 2.630 | 2.670 | 1,460,870 | -0.09(-3.26%) |
May 02, 2022 | 2.660 | 2.820 | 2.660 | 2.760 | 3,338,412 | +0.09(+3.37%) |
Apr 29, 2022 | 2.750 | 2.815 | 2.660 | 2.670 | 895,757 | -0.09(-3.26%) |
Apr 28, 2022 | 2.920 | 2.920 | 2.610 | 2.760 | 1,861,801 | -0.10(-3.50%) |
Apr 27, 2022 | 2.860 | 2.940 | 2.770 | 2.860 | 2,503,459 | +0.00(+0.00%) |
Apr 26, 2022 | 3.040 | 3.040 | 2.850 | 2.860 | 1,928,433 | -0.21(-6.84%) |
Apr 25, 2022 | 2.890 | 3.075 | 2.890 | 3.070 | 1,579,284 | +0.15(+5.14%) |
Apr 22, 2022 | 3.130 | 3.150 | 2.810 | 2.920 | 2,490,497 | -0.20(-6.41%) |
Apr 21, 2022 | 3.630 | 3.650 | 3.100 | 3.120 | 1,190,801 | -0.49(-13.57%) |
Apr 20, 2022 | 3.510 | 3.620 | 3.420 | 3.610 | 957,975 | +0.13(+3.74%) |
Apr 19, 2022 | 3.350 | 3.545 | 3.350 | 3.480 | 591,840 | +0.12(+3.57%) |
Apr 18, 2022 | 3.450 | 3.640 | 3.320 | 3.360 | 837,219 | -0.12(-3.45%) |
Apr 14, 2022 | 3.630 | 3.660 | 3.420 | 3.480 | 943,676 | -0.12(-3.33%) |
Apr 13, 2022 | 3.530 | 3.610 | 3.450 | 3.600 | 912,341 | +0.07(+1.98%) |
Apr 12, 2022 | 3.580 | 3.670 | 3.460 | 3.530 | 994,182 | +0.03(+0.86%) |
Apr 11, 2022 | 3.630 | 3.630 | 3.430 | 3.500 | 1,580,788 | -0.16(-4.37%) |
Apr 08, 2022 | 3.780 | 3.800 | 3.640 | 3.660 | 1,153,117 | -0.15(-3.94%) |
Apr 07, 2022 | 3.800 | 3.820 | 3.730 | 3.810 | 629,164 | +0.07(+1.87%) |
Apr 06, 2022 | 3.880 | 3.910 | 3.720 | 3.740 | 720,487 | -0.18(-4.59%) |
Apr 05, 2022 | 4.050 | 4.080 | 3.900 | 3.920 | 802,088 | -0.13(-3.21%) |
Apr 04, 2022 | 4.010 | 4.159 | 4.010 | 4.050 | 904,954 | +0.06(+1.50%) |
Apr 01, 2022 | 3.920 | 3.990 | 3.890 | 3.990 | 2,069,831 | +0.07(+1.79%) |
Mar 31, 2022 | 4.000 | 4.090 | 3.900 | 3.920 | 877,209 | -0.09(-2.24%) |
Mar 30, 2022 | 4.070 | 4.148 | 3.980 | 4.010 | 1,054,447 | -0.06(-1.47%) |
Mar 29, 2022 | 3.940 | 4.075 | 3.930 | 4.070 | 1,722,962 | +0.19(+4.90%) |
Mar 28, 2022 | 3.870 | 3.920 | 3.780 | 3.880 | 636,686 | +0.00(+0.00%) |
Mar 25, 2022 | 3.970 | 3.995 | 3.845 | 3.880 | 726,672 | -0.08(-2.02%) |
Mar 24, 2022 | 3.980 | 4.030 | 3.925 | 3.960 | 656,427 | -0.03(-0.75%) |
Mar 23, 2022 | 4.010 | 4.045 | 3.925 | 3.990 | 1,068,845 | -0.06(-1.48%) |
Mar 22, 2022 | 3.950 | 4.095 | 3.900 | 4.050 | 864,540 | +0.09(+2.27%) |
Mar 21, 2022 | 4.090 | 4.190 | 3.940 | 3.960 | 1,374,605 | -0.14(-3.41%) |
Mar 18, 2022 | 4.040 | 4.230 | 4.020 | 4.100 | 4,563,086 | +0.08(+1.99%) |
Mar 17, 2022 | 3.790 | 4.060 | 3.750 | 4.020 | 1,216,004 | +0.19(+4.96%) |
Mar 16, 2022 | 3.640 | 3.840 | 3.640 | 3.830 | 1,396,354 | +0.20(+5.51%) |
Mar 15, 2022 | 3.600 | 3.665 | 3.470 | 3.630 | 1,300,162 | +0.18(+5.22%) |
Mar 14, 2022 | 3.730 | 3.760 | 3.430 | 3.450 | 1,693,649 | -0.28(-7.51%) |
Mar 11, 2022 | 3.990 | 3.990 | 3.720 | 3.730 | 1,069,357 | -0.20(-5.09%) |
Mar 10, 2022 | 4.000 | 4.020 | 3.685 | 3.930 | 2,704,027 | -0.20(-4.84%) |
Mar 09, 2022 | 3.950 | 4.130 | 3.940 | 4.130 | 1,464,925 | +0.26(+6.72%) |
Mar 08, 2022 | 3.910 | 3.960 | 3.810 | 3.870 | 911,891 | -0.04(-1.02%) |
Mar 07, 2022 | 4.040 | 4.080 | 3.910 | 3.910 | 1,140,508 | -0.11(-2.74%) |
Mar 04, 2022 | 4.190 | 4.250 | 3.955 | 4.020 | 1,467,274 | -0.25(-5.85%) |
Mar 03, 2022 | 4.270 | 4.355 | 4.210 | 4.270 | 1,086,753 | +0.03(+0.71%) |
Mar 02, 2022 | 4.190 | 4.260 | 4.120 | 4.240 | 2,042,537 | +0.10(+2.42%) |