Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.170 | 3.170 | 3.016 | 3.100 | 22,051 | +0.07(+2.31%) |
May 27, 2022 | 2.940 | 3.180 | 2.880 | 3.030 | 9,901 | +0.03(+1.00%) |
May 26, 2022 | 2.810 | 3.060 | 2.790 | 3.000 | 10,280 | +0.11(+3.81%) |
May 25, 2022 | 2.770 | 2.890 | 2.770 | 2.890 | 5,506 | +0.09(+3.21%) |
May 24, 2022 | 2.920 | 2.920 | 2.770 | 2.800 | 20,963 | -0.20(-6.67%) |
May 23, 2022 | 3.100 | 3.100 | 2.930 | 3.000 | 11,229 | -0.02(-0.66%) |
May 20, 2022 | 3.060 | 3.170 | 2.870 | 3.020 | 5,606 | -0.03(-0.98%) |
May 19, 2022 | 3.170 | 3.170 | 2.883 | 3.050 | 12,535 | -0.01(-0.33%) |
May 18, 2022 | 3.190 | 3.190 | 2.950 | 3.060 | 37,430 | +0.09(+3.03%) |
May 17, 2022 | 3.270 | 3.270 | 2.970 | 2.970 | 30,855 | -0.06(-1.85%) |
May 16, 2022 | 2.800 | 3.050 | 2.790 | 3.026 | 69,493 | +0.24(+8.47%) |
May 13, 2022 | 2.810 | 2.890 | 2.580 | 2.790 | 23,580 | +0.21(+8.14%) |
May 12, 2022 | 2.809 | 2.809 | 2.530 | 2.580 | 22,060 | -0.02(-0.96%) |
May 11, 2022 | 3.000 | 3.000 | 2.530 | 2.605 | 23,991 | -0.25(-8.92%) |
May 10, 2022 | 2.830 | 3.020 | 2.810 | 2.860 | 62,878 | +0.04(+1.42%) |
May 09, 2022 | 3.000 | 3.070 | 2.804 | 2.820 | 34,949 | -0.21(-6.93%) |
May 06, 2022 | 3.050 | 3.188 | 2.852 | 3.030 | 25,177 | -0.06(-1.94%) |
May 05, 2022 | 3.160 | 3.270 | 2.900 | 3.090 | 41,835 | -0.10(-3.13%) |
May 04, 2022 | 3.200 | 3.200 | 3.050 | 3.190 | 32,894 | +0.03(+0.95%) |
May 03, 2022 | 3.100 | 3.200 | 2.990 | 3.160 | 38,481 | -0.04(-1.25%) |
May 02, 2022 | 3.030 | 3.200 | 3.002 | 3.200 | 11,587 | +0.05(+1.59%) |
Apr 29, 2022 | 3.150 | 3.260 | 3.065 | 3.150 | 19,360 | +0.04(+1.29%) |
Apr 28, 2022 | 3.250 | 3.270 | 2.990 | 3.110 | 44,962 | -0.03(-0.96%) |
Apr 27, 2022 | 3.230 | 3.350 | 3.040 | 3.140 | 29,767 | +0.00(+0.00%) |
Apr 26, 2022 | 3.410 | 3.440 | 3.050 | 3.140 | 65,245 | -0.27(-7.92%) |
Apr 25, 2022 | 3.280 | 3.600 | 3.270 | 3.410 | 16,219 | +0.02(+0.59%) |
Apr 22, 2022 | 3.690 | 3.690 | 3.275 | 3.390 | 25,798 | -0.14(-3.97%) |
Apr 21, 2022 | 3.740 | 3.860 | 3.500 | 3.530 | 38,173 | -0.21(-5.61%) |
Apr 20, 2022 | 3.840 | 3.950 | 3.710 | 3.740 | 16,135 | -0.10(-2.60%) |
Apr 19, 2022 | 3.790 | 3.961 | 3.725 | 3.840 | 17,396 | +0.09(+2.40%) |
Apr 18, 2022 | 3.700 | 3.878 | 3.700 | 3.750 | 24,575 | -0.06(-1.57%) |
Apr 14, 2022 | 4.090 | 4.090 | 3.720 | 3.810 | 18,501 | -0.25(-6.16%) |
Apr 13, 2022 | 3.990 | 4.170 | 3.990 | 4.060 | 24,017 | +0.13(+3.31%) |
Apr 12, 2022 | 4.270 | 4.300 | 3.810 | 3.930 | 23,502 | -0.29(-6.87%) |
Apr 11, 2022 | 4.340 | 4.340 | 4.020 | 4.220 | 35,103 | +0.11(+2.68%) |
Apr 08, 2022 | 4.300 | 4.400 | 4.010 | 4.110 | 27,222 | -0.16(-3.75%) |
Apr 07, 2022 | 4.340 | 4.490 | 4.200 | 4.270 | 17,043 | -0.07(-1.61%) |
Apr 06, 2022 | 4.700 | 4.815 | 4.192 | 4.340 | 78,000 | -0.27(-5.86%) |
Apr 05, 2022 | 4.870 | 5.070 | 4.610 | 4.610 | 57,963 | -0.27(-5.53%) |
Apr 04, 2022 | 4.550 | 5.000 | 4.550 | 4.880 | 40,734 | +0.05(+1.04%) |
Apr 01, 2022 | 4.750 | 4.930 | 4.720 | 4.830 | 38,792 | +0.03(+0.63%) |
Mar 31, 2022 | 4.730 | 5.000 | 4.690 | 4.800 | 29,116 | +0.01(+0.21%) |
Mar 30, 2022 | 5.040 | 5.040 | 4.690 | 4.790 | 27,484 | -0.07(-1.44%) |
Mar 29, 2022 | 4.900 | 5.040 | 4.700 | 4.860 | 33,708 | +0.08(+1.67%) |
Mar 28, 2022 | 4.880 | 5.090 | 4.750 | 4.780 | 17,455 | -0.20(-4.02%) |
Mar 25, 2022 | 5.070 | 5.290 | 4.830 | 4.980 | 53,601 | -0.09(-1.78%) |
Mar 24, 2022 | 4.710 | 5.204 | 4.710 | 5.070 | 40,862 | +0.02(+0.40%) |
Mar 23, 2022 | 5.120 | 5.360 | 4.750 | 5.050 | 126,540 | -0.26(-4.90%) |
Mar 22, 2022 | 4.900 | 5.556 | 4.760 | 5.310 | 199,632 | +0.42(+8.59%) |
Mar 21, 2022 | 4.590 | 5.550 | 4.330 | 4.890 | 370,422 | +0.41(+9.15%) |
Mar 18, 2022 | 4.270 | 4.560 | 4.190 | 4.480 | 36,285 | +0.21(+4.92%) |
Mar 17, 2022 | 4.250 | 4.372 | 4.110 | 4.270 | 43,598 | +0.08(+1.91%) |
Mar 16, 2022 | 4.150 | 4.270 | 3.940 | 4.190 | 30,001 | +0.22(+5.54%) |
Mar 15, 2022 | 3.980 | 4.020 | 3.800 | 3.970 | 32,001 | +0.00(+0.00%) |
Mar 14, 2022 | 4.310 | 4.620 | 3.890 | 3.970 | 107,666 | -0.23(-5.48%) |
Mar 11, 2022 | 4.280 | 4.470 | 4.010 | 4.200 | 88,373 | +0.11(+2.69%) |
Mar 10, 2022 | 4.090 | 4.350 | 3.950 | 4.090 | 107,484 | +0.30(+7.92%) |
Mar 09, 2022 | 4.140 | 4.140 | 3.710 | 3.790 | 120,616 | +0.16(+4.41%) |
Mar 08, 2022 | 3.460 | 3.770 | 3.280 | 3.630 | 74,461 | +0.10(+2.83%) |
Mar 07, 2022 | 3.980 | 4.300 | 3.260 | 3.530 | 138,102 | -0.45(-11.31%) |
Mar 04, 2022 | 4.490 | 4.490 | 3.900 | 3.980 | 39,491 | -0.18(-4.33%) |
Mar 03, 2022 | 4.650 | 4.670 | 4.070 | 4.160 | 68,596 | -0.51(-10.92%) |
Mar 02, 2022 | 4.320 | 4.920 | 4.010 | 4.670 | 76,300 | +0.20(+4.47%) |