Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.690 | 2.690 | 2.520 | 2.580 | 51,792 | -0.14(-5.15%) |
May 27, 2022 | 2.700 | 2.740 | 2.614 | 2.720 | 33,520 | +0.04(+1.49%) |
May 26, 2022 | 2.840 | 2.900 | 2.660 | 2.680 | 12,752 | -0.06(-2.19%) |
May 25, 2022 | 2.720 | 2.810 | 2.650 | 2.740 | 42,502 | +0.04(+1.48%) |
May 24, 2022 | 2.700 | 2.840 | 2.630 | 2.700 | 43,037 | +0.00(+0.00%) |
May 23, 2022 | 2.610 | 2.750 | 2.610 | 2.700 | 11,450 | +0.06(+2.27%) |
May 20, 2022 | 2.700 | 2.715 | 2.550 | 2.640 | 5,828 | -0.05(-1.86%) |
May 19, 2022 | 2.690 | 2.710 | 2.640 | 2.690 | 15,590 | +0.08(+3.26%) |
May 18, 2022 | 2.460 | 2.660 | 2.420 | 2.605 | 124,219 | +0.10(+3.78%) |
May 17, 2022 | 2.540 | 2.580 | 2.450 | 2.510 | 120,615 | -0.03(-1.18%) |
May 16, 2022 | 2.450 | 2.755 | 2.400 | 2.540 | 87,675 | -0.01(-0.39%) |
May 13, 2022 | 2.570 | 2.890 | 2.412 | 2.550 | 148,627 | -0.01(-0.39%) |
May 12, 2022 | 2.780 | 2.780 | 2.460 | 2.560 | 59,814 | -0.22(-7.91%) |
May 11, 2022 | 2.890 | 2.980 | 2.780 | 2.780 | 23,371 | -0.15(-4.96%) |
May 10, 2022 | 2.960 | 3.140 | 2.835 | 2.925 | 74,102 | -0.03(-0.85%) |
May 09, 2022 | 3.290 | 3.400 | 2.915 | 2.950 | 54,777 | -0.50(-14.49%) |
May 06, 2022 | 3.590 | 3.760 | 3.350 | 3.450 | 40,327 | -0.24(-6.50%) |
May 05, 2022 | 3.830 | 3.930 | 3.670 | 3.690 | 21,237 | -0.28(-7.05%) |
May 04, 2022 | 3.830 | 4.200 | 3.760 | 3.970 | 222,481 | +0.01(+0.25%) |
May 03, 2022 | 3.710 | 4.150 | 3.710 | 3.960 | 53,624 | +0.01(+0.25%) |
May 02, 2022 | 3.650 | 4.200 | 3.450 | 3.950 | 81,236 | +0.24(+6.47%) |
Apr 29, 2022 | 4.000 | 4.000 | 3.540 | 3.710 | 30,077 | -0.23(-5.84%) |
Apr 28, 2022 | 3.840 | 4.200 | 3.550 | 3.940 | 84,190 | +0.00(+0.00%) |
Apr 27, 2022 | 3.850 | 4.040 | 3.530 | 3.940 | 42,039 | +0.09(+2.34%) |
Apr 26, 2022 | 3.760 | 3.990 | 3.300 | 3.850 | 29,419 | +0.45(+13.24%) |
Apr 25, 2022 | 3.290 | 3.480 | 3.290 | 3.400 | 5,884 | -0.03(-0.87%) |
Apr 22, 2022 | 3.440 | 3.500 | 3.210 | 3.430 | 12,709 | +0.03(+0.88%) |
Apr 21, 2022 | 3.570 | 3.570 | 3.241 | 3.400 | 15,413 | +0.00(+0.00%) |
Apr 20, 2022 | 3.360 | 3.630 | 3.360 | 3.400 | 7,876 | -0.03(-0.87%) |
Apr 19, 2022 | 3.482 | 3.482 | 3.290 | 3.430 | 7,359 | +0.12(+3.63%) |
Apr 18, 2022 | 3.500 | 3.535 | 3.280 | 3.310 | 14,563 | -0.22(-6.23%) |
Apr 14, 2022 | 3.470 | 3.696 | 3.250 | 3.530 | 17,922 | +0.09(+2.62%) |
Apr 13, 2022 | 3.290 | 3.479 | 3.240 | 3.440 | 16,863 | +0.13(+3.93%) |
Apr 12, 2022 | 3.350 | 3.520 | 3.290 | 3.310 | 17,414 | -0.09(-2.65%) |
Apr 11, 2022 | 3.600 | 3.600 | 3.390 | 3.400 | 50,450 | -0.37(-9.81%) |
Apr 08, 2022 | 3.790 | 3.840 | 3.630 | 3.770 | 26,409 | -0.09(-2.33%) |
Apr 07, 2022 | 4.000 | 4.000 | 3.860 | 3.860 | 5,488 | -0.11(-2.77%) |
Apr 06, 2022 | 3.990 | 4.020 | 3.740 | 3.970 | 23,526 | -0.01(-0.25%) |
Apr 05, 2022 | 3.970 | 4.140 | 3.940 | 3.980 | 21,260 | +0.04(+1.02%) |
Apr 04, 2022 | 3.790 | 4.000 | 3.700 | 3.940 | 44,977 | +0.09(+2.34%) |
Apr 01, 2022 | 4.040 | 4.075 | 3.850 | 3.850 | 25,679 | -0.20(-4.94%) |
Mar 31, 2022 | 4.100 | 4.230 | 4.030 | 4.050 | 13,717 | -0.06(-1.46%) |
Mar 30, 2022 | 4.040 | 4.215 | 4.030 | 4.110 | 9,710 | +0.07(+1.73%) |
Mar 29, 2022 | 3.910 | 4.090 | 3.865 | 4.040 | 35,829 | +0.25(+6.60%) |
Mar 28, 2022 | 3.960 | 3.960 | 3.750 | 3.790 | 23,350 | -0.15(-3.81%) |
Mar 25, 2022 | 4.100 | 4.100 | 3.750 | 3.940 | 39,371 | -0.03(-0.76%) |
Mar 24, 2022 | 4.070 | 4.090 | 3.930 | 3.970 | 42,678 | -0.07(-1.73%) |
Mar 23, 2022 | 4.160 | 4.200 | 3.990 | 4.040 | 86,802 | -0.13(-3.12%) |
Mar 22, 2022 | 4.250 | 4.300 | 3.920 | 4.170 | 101,556 | +0.04(+0.97%) |
Mar 21, 2022 | 4.450 | 4.470 | 4.050 | 4.130 | 55,171 | -0.33(-7.40%) |
Mar 18, 2022 | 3.850 | 4.460 | 3.850 | 4.460 | 63,779 | +0.19(+4.45%) |
Mar 17, 2022 | 4.250 | 4.327 | 4.182 | 4.270 | 47,703 | +0.04(+0.95%) |
Mar 16, 2022 | 4.290 | 4.310 | 4.170 | 4.230 | 68,254 | +0.03(+0.71%) |
Mar 15, 2022 | 3.880 | 4.310 | 3.860 | 4.200 | 134,523 | +0.23(+5.79%) |
Mar 14, 2022 | 4.050 | 4.050 | 3.840 | 3.970 | 113,052 | +0.00(+0.00%) |
Mar 11, 2022 | 4.100 | 4.290 | 3.945 | 3.970 | 61,251 | -0.14(-3.41%) |
Mar 10, 2022 | 4.150 | 4.260 | 4.000 | 4.110 | 52,798 | -0.16(-3.75%) |
Mar 09, 2022 | 4.180 | 4.385 | 3.992 | 4.270 | 112,241 | +0.15(+3.64%) |
Mar 08, 2022 | 4.060 | 4.190 | 3.930 | 4.120 | 43,765 | +0.09(+2.23%) |
Mar 07, 2022 | 3.940 | 4.200 | 3.750 | 4.030 | 78,176 | +0.03(+0.75%) |
Mar 04, 2022 | 4.130 | 4.130 | 3.920 | 4.000 | 57,815 | -0.12(-2.91%) |
Mar 03, 2022 | 4.020 | 4.250 | 4.000 | 4.120 | 90,415 | -0.03(-0.72%) |
Mar 02, 2022 | 4.240 | 4.240 | 4.080 | 4.150 | 24,722 | +0.00(+0.00%) |