Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.870 | 2.870 | 2.650 | 2.680 | 100,894 | -0.19(-6.62%) |
May 27, 2022 | 2.570 | 2.890 | 2.520 | 2.870 | 123,103 | +0.30(+11.67%) |
May 26, 2022 | 2.400 | 2.600 | 2.380 | 2.570 | 58,796 | +0.16(+6.64%) |
May 25, 2022 | 2.330 | 2.490 | 2.270 | 2.410 | 88,954 | +0.05(+2.12%) |
May 24, 2022 | 2.430 | 2.430 | 2.290 | 2.360 | 42,153 | -0.11(-4.45%) |
May 23, 2022 | 2.480 | 2.540 | 2.350 | 2.470 | 96,406 | +0.07(+2.92%) |
May 20, 2022 | 2.510 | 2.550 | 2.300 | 2.400 | 101,514 | -0.10(-4.00%) |
May 19, 2022 | 2.360 | 2.570 | 2.275 | 2.500 | 90,933 | +0.14(+5.93%) |
May 18, 2022 | 2.470 | 2.490 | 2.265 | 2.360 | 179,629 | -0.18(-7.09%) |
May 17, 2022 | 2.560 | 2.620 | 2.370 | 2.540 | 115,108 | +0.02(+0.79%) |
May 16, 2022 | 2.540 | 2.630 | 2.480 | 2.520 | 166,692 | -0.05(-1.95%) |
May 13, 2022 | 2.280 | 2.610 | 2.200 | 2.570 | 487,389 | +0.31(+13.72%) |
May 12, 2022 | 2.220 | 2.350 | 2.102 | 2.260 | 314,559 | +0.17(+8.13%) |
May 11, 2022 | 2.160 | 2.230 | 2.050 | 2.090 | 346,545 | -0.27(-11.44%) |
May 10, 2022 | 2.360 | 2.525 | 1.980 | 2.360 | 6,052,734 | +0.09(+3.96%) |
May 09, 2022 | 2.440 | 2.443 | 2.260 | 2.270 | 178,027 | -0.15(-6.20%) |
May 06, 2022 | 2.440 | 2.460 | 2.400 | 2.420 | 144,623 | -0.02(-0.82%) |
May 05, 2022 | 2.510 | 2.620 | 2.400 | 2.440 | 86,397 | -0.11(-4.31%) |
May 04, 2022 | 2.480 | 2.570 | 2.400 | 2.550 | 211,850 | +0.05(+2.00%) |
May 03, 2022 | 2.520 | 2.635 | 2.420 | 2.500 | 190,311 | -0.02(-0.79%) |
May 02, 2022 | 2.480 | 2.570 | 2.410 | 2.520 | 80,856 | +0.08(+3.28%) |
Apr 29, 2022 | 2.620 | 2.650 | 2.420 | 2.440 | 128,860 | -0.20(-7.58%) |
Apr 28, 2022 | 2.790 | 2.790 | 2.430 | 2.640 | 143,018 | -0.02(-0.75%) |
Apr 27, 2022 | 2.670 | 2.750 | 2.630 | 2.660 | 153,615 | +0.01(+0.38%) |
Apr 26, 2022 | 2.760 | 2.800 | 2.630 | 2.650 | 142,998 | -0.15(-5.36%) |
Apr 25, 2022 | 2.830 | 2.900 | 2.730 | 2.800 | 221,968 | -0.05(-1.75%) |
Apr 22, 2022 | 2.900 | 2.900 | 2.840 | 2.850 | 146,807 | -0.06(-2.06%) |
Apr 21, 2022 | 3.040 | 3.040 | 2.910 | 2.910 | 106,538 | -0.10(-3.32%) |
Apr 20, 2022 | 3.050 | 3.060 | 2.935 | 3.010 | 164,235 | +0.03(+1.01%) |
Apr 19, 2022 | 2.910 | 3.080 | 2.850 | 2.980 | 243,742 | +0.08(+2.76%) |
Apr 18, 2022 | 3.000 | 3.000 | 2.870 | 2.900 | 121,070 | -0.11(-3.65%) |
Apr 14, 2022 | 3.020 | 3.060 | 2.950 | 3.010 | 75,324 | +0.00(+0.00%) |
Apr 13, 2022 | 2.950 | 3.050 | 2.860 | 3.010 | 96,113 | +0.09(+3.08%) |
Apr 12, 2022 | 2.990 | 3.060 | 2.910 | 2.920 | 158,587 | -0.01(-0.34%) |
Apr 11, 2022 | 3.030 | 3.100 | 2.870 | 2.930 | 112,467 | -0.07(-2.33%) |
Apr 08, 2022 | 3.030 | 3.090 | 2.920 | 3.000 | 82,334 | -0.05(-1.64%) |
Apr 07, 2022 | 3.170 | 3.220 | 3.000 | 3.050 | 60,235 | -0.14(-4.39%) |
Apr 06, 2022 | 3.220 | 3.291 | 3.010 | 3.190 | 130,548 | -0.06(-1.85%) |
Apr 05, 2022 | 3.360 | 3.420 | 3.190 | 3.250 | 295,865 | +0.12(+3.83%) |
Apr 04, 2022 | 3.180 | 3.335 | 3.100 | 3.130 | 95,204 | +0.01(+0.32%) |
Apr 01, 2022 | 3.090 | 3.180 | 3.000 | 3.120 | 343,568 | +0.09(+2.97%) |
Mar 31, 2022 | 3.070 | 3.070 | 2.930 | 3.030 | 99,877 | -0.03(-0.98%) |
Mar 30, 2022 | 3.060 | 3.240 | 3.050 | 3.060 | 546,669 | +0.01(+0.33%) |
Mar 29, 2022 | 3.050 | 3.179 | 3.000 | 3.050 | 81,301 | +0.05(+1.67%) |
Mar 28, 2022 | 2.970 | 3.069 | 2.900 | 3.000 | 113,284 | +0.00(+0.00%) |
Mar 25, 2022 | 3.140 | 3.140 | 2.930 | 3.000 | 86,116 | -0.13(-4.15%) |
Mar 24, 2022 | 3.150 | 3.160 | 3.020 | 3.130 | 61,247 | -0.01(-0.32%) |
Mar 23, 2022 | 3.290 | 3.360 | 3.060 | 3.140 | 115,961 | -0.18(-5.42%) |
Mar 22, 2022 | 3.410 | 3.460 | 3.300 | 3.320 | 117,597 | -0.01(-0.30%) |
Mar 21, 2022 | 3.470 | 3.510 | 3.250 | 3.330 | 106,613 | -0.18(-5.13%) |
Mar 18, 2022 | 3.490 | 3.640 | 3.390 | 3.510 | 225,279 | -0.06(-1.68%) |
Mar 17, 2022 | 3.170 | 3.600 | 3.160 | 3.570 | 255,767 | +0.42(+13.33%) |
Mar 16, 2022 | 2.940 | 3.240 | 2.820 | 3.150 | 140,094 | +0.26(+9.00%) |
Mar 15, 2022 | 3.030 | 3.100 | 2.800 | 2.890 | 251,597 | -0.13(-4.30%) |
Mar 14, 2022 | 3.000 | 3.080 | 2.900 | 3.020 | 188,734 | +0.04(+1.34%) |
Mar 11, 2022 | 3.060 | 3.100 | 2.900 | 2.980 | 112,462 | -0.07(-2.30%) |
Mar 10, 2022 | 3.020 | 3.210 | 2.915 | 3.050 | 136,605 | -0.02(-0.65%) |
Mar 09, 2022 | 2.820 | 3.090 | 2.820 | 3.070 | 216,414 | +0.20(+6.97%) |
Mar 08, 2022 | 3.400 | 3.400 | 2.870 | 2.870 | 266,415 | +0.03(+1.06%) |
Mar 07, 2022 | 3.070 | 3.090 | 2.810 | 2.840 | 181,048 | -0.16(-5.33%) |
Mar 04, 2022 | 3.160 | 3.175 | 2.940 | 3.000 | 125,856 | -0.23(-7.12%) |
Mar 03, 2022 | 3.280 | 3.360 | 3.160 | 3.230 | 94,060 | -0.09(-2.71%) |
Mar 02, 2022 | 3.310 | 3.360 | 3.160 | 3.320 | 126,382 | +0.03(+0.91%) |