Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.980 | 3.015 | 2.920 | 2.970 | 60,478 | +0.04(+1.37%) |
May 27, 2022 | 2.720 | 3.015 | 2.710 | 2.930 | 446,487 | +0.13(+4.64%) |
May 26, 2022 | 2.730 | 2.850 | 2.700 | 2.800 | 135,481 | +0.08(+2.94%) |
May 25, 2022 | 2.670 | 2.800 | 2.670 | 2.720 | 102,937 | +0.00(+0.00%) |
May 24, 2022 | 2.680 | 2.740 | 2.660 | 2.720 | 46,885 | +0.02(+0.74%) |
May 23, 2022 | 2.820 | 2.820 | 2.660 | 2.700 | 41,192 | -0.09(-3.23%) |
May 20, 2022 | 2.860 | 2.890 | 2.720 | 2.790 | 42,914 | +0.07(+2.57%) |
May 19, 2022 | 2.650 | 2.790 | 2.650 | 2.720 | 95,399 | +0.11(+4.21%) |
May 18, 2022 | 2.620 | 2.722 | 2.551 | 2.610 | 78,740 | -0.05(-1.88%) |
May 17, 2022 | 2.500 | 2.680 | 2.500 | 2.660 | 64,885 | +0.23(+9.47%) |
May 16, 2022 | 2.460 | 2.560 | 2.370 | 2.430 | 81,604 | +0.02(+0.83%) |
May 13, 2022 | 2.300 | 2.480 | 2.300 | 2.410 | 104,254 | +0.11(+4.78%) |
May 12, 2022 | 2.200 | 2.370 | 2.200 | 2.300 | 49,251 | +0.05(+2.22%) |
May 11, 2022 | 2.300 | 2.460 | 2.200 | 2.250 | 121,228 | -0.06(-2.60%) |
May 10, 2022 | 2.320 | 2.450 | 2.210 | 2.310 | 73,908 | +0.11(+5.00%) |
May 09, 2022 | 2.340 | 2.360 | 2.080 | 2.200 | 128,301 | -0.23(-9.47%) |
May 06, 2022 | 2.440 | 2.570 | 2.330 | 2.430 | 106,768 | -0.01(-0.41%) |
May 05, 2022 | 2.480 | 2.625 | 2.400 | 2.440 | 63,024 | -0.15(-5.79%) |
May 04, 2022 | 2.610 | 2.720 | 2.440 | 2.590 | 180,801 | +0.19(+7.92%) |
May 03, 2022 | 2.400 | 2.513 | 2.330 | 2.400 | 51,876 | -0.01(-0.41%) |
May 02, 2022 | 2.380 | 2.420 | 2.305 | 2.410 | 40,317 | +0.12(+5.24%) |
Apr 29, 2022 | 2.410 | 2.490 | 2.280 | 2.290 | 138,338 | -0.11(-4.58%) |
Apr 28, 2022 | 2.210 | 2.459 | 2.210 | 2.400 | 126,459 | +0.21(+9.59%) |
Apr 27, 2022 | 2.260 | 2.311 | 2.120 | 2.190 | 103,788 | -0.03(-1.35%) |
Apr 26, 2022 | 2.310 | 2.360 | 2.200 | 2.220 | 81,352 | -0.12(-5.13%) |
Apr 25, 2022 | 2.320 | 2.369 | 2.250 | 2.340 | 45,683 | +0.05(+2.18%) |
Apr 22, 2022 | 2.340 | 2.410 | 2.260 | 2.290 | 80,622 | -0.07(-2.97%) |
Apr 21, 2022 | 2.530 | 2.540 | 2.340 | 2.360 | 45,141 | -0.13(-5.22%) |
Apr 20, 2022 | 2.340 | 2.550 | 2.285 | 2.490 | 123,588 | +0.02(+0.81%) |
Apr 19, 2022 | 2.440 | 2.530 | 2.380 | 2.470 | 64,688 | +0.01(+0.41%) |
Apr 18, 2022 | 2.510 | 2.550 | 2.380 | 2.460 | 107,085 | -0.09(-3.53%) |
Apr 14, 2022 | 2.450 | 2.640 | 2.410 | 2.550 | 146,176 | +0.10(+4.08%) |
Apr 13, 2022 | 2.450 | 2.550 | 2.450 | 2.450 | 58,002 | +0.00(+0.00%) |
Apr 12, 2022 | 2.590 | 2.630 | 2.360 | 2.450 | 172,042 | -0.13(-5.04%) |
Apr 11, 2022 | 2.650 | 2.670 | 2.580 | 2.580 | 86,852 | -0.15(-5.49%) |
Apr 08, 2022 | 2.680 | 2.730 | 2.650 | 2.730 | 17,248 | +0.04(+1.49%) |
Apr 07, 2022 | 2.740 | 2.780 | 2.610 | 2.690 | 46,666 | -0.04(-1.47%) |
Apr 06, 2022 | 2.800 | 2.801 | 2.680 | 2.730 | 77,171 | -0.12(-4.21%) |
Apr 05, 2022 | 2.780 | 2.870 | 2.772 | 2.850 | 76,609 | +0.05(+1.79%) |
Apr 04, 2022 | 2.810 | 2.870 | 2.790 | 2.800 | 34,468 | -0.01(-0.36%) |
Apr 01, 2022 | 2.800 | 2.840 | 2.681 | 2.810 | 37,448 | +0.07(+2.55%) |
Mar 31, 2022 | 2.770 | 2.800 | 2.710 | 2.740 | 51,788 | -0.06(-2.14%) |
Mar 30, 2022 | 3.010 | 3.150 | 2.750 | 2.800 | 220,920 | -0.07(-2.44%) |
Mar 29, 2022 | 2.890 | 2.950 | 2.800 | 2.870 | 82,931 | +0.09(+3.24%) |
Mar 28, 2022 | 2.910 | 2.930 | 2.745 | 2.780 | 163,456 | -0.14(-4.79%) |
Mar 25, 2022 | 3.020 | 3.043 | 2.890 | 2.920 | 158,069 | -0.19(-6.11%) |
Mar 24, 2022 | 3.200 | 3.250 | 3.000 | 3.110 | 446,110 | -0.31(-9.06%) |
Mar 23, 2022 | 3.210 | 3.450 | 3.210 | 3.420 | 161,207 | +0.22(+6.87%) |
Mar 22, 2022 | 3.190 | 3.285 | 3.180 | 3.200 | 216,758 | +0.01(+0.31%) |
Mar 21, 2022 | 3.190 | 3.240 | 3.030 | 3.190 | 197,703 | +0.09(+2.90%) |
Mar 18, 2022 | 2.810 | 3.140 | 2.810 | 3.100 | 427,500 | +0.38(+13.97%) |
Mar 17, 2022 | 2.610 | 2.780 | 2.595 | 2.720 | 144,631 | +0.14(+5.43%) |
Mar 16, 2022 | 2.570 | 2.610 | 2.500 | 2.580 | 58,939 | +0.09(+3.61%) |
Mar 15, 2022 | 2.590 | 2.610 | 2.400 | 2.490 | 80,700 | -0.03(-1.19%) |
Mar 14, 2022 | 2.650 | 2.680 | 2.480 | 2.520 | 59,570 | -0.17(-6.32%) |
Mar 11, 2022 | 2.900 | 2.900 | 2.620 | 2.690 | 149,272 | -0.21(-7.24%) |
Mar 10, 2022 | 2.810 | 2.940 | 2.681 | 2.900 | 254,284 | +0.03(+1.05%) |
Mar 09, 2022 | 2.650 | 2.880 | 2.650 | 2.870 | 495,226 | +0.29(+11.24%) |
Mar 08, 2022 | 2.620 | 2.670 | 2.450 | 2.580 | 155,009 | +0.05(+1.98%) |
Mar 07, 2022 | 2.760 | 2.830 | 2.510 | 2.530 | 290,770 | -0.22(-8.00%) |
Mar 04, 2022 | 2.600 | 2.800 | 2.470 | 2.750 | 319,726 | +0.16(+6.18%) |
Mar 03, 2022 | 2.610 | 2.650 | 2.530 | 2.590 | 182,800 | -0.01(-0.38%) |
Mar 02, 2022 | 2.500 | 2.690 | 2.500 | 2.600 | 99,794 | +0.11(+4.42%) |