Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.500 | 2.510 | 2.480 | 2.480 | 11,992 | -0.05(-1.98%) |
May 27, 2022 | 2.430 | 2.680 | 2.420 | 2.530 | 50,422 | +0.14(+5.86%) |
May 26, 2022 | 2.450 | 2.538 | 2.390 | 2.390 | 18,642 | -0.07(-2.85%) |
May 25, 2022 | 2.110 | 2.500 | 2.110 | 2.460 | 33,643 | +0.38(+18.27%) |
May 24, 2022 | 2.350 | 2.385 | 2.080 | 2.080 | 52,487 | -0.32(-13.33%) |
May 23, 2022 | 2.350 | 2.490 | 2.300 | 2.400 | 18,965 | +0.04(+1.69%) |
May 20, 2022 | 2.500 | 2.560 | 2.310 | 2.360 | 22,246 | -0.10(-4.07%) |
May 19, 2022 | 2.410 | 2.500 | 2.365 | 2.460 | 11,701 | +0.14(+6.03%) |
May 18, 2022 | 2.550 | 2.590 | 2.320 | 2.320 | 40,942 | -0.04(-1.69%) |
May 17, 2022 | 2.260 | 2.380 | 2.250 | 2.360 | 21,554 | +0.11(+4.89%) |
May 16, 2022 | 2.190 | 2.352 | 2.172 | 2.250 | 33,568 | -0.05(-2.17%) |
May 13, 2022 | 2.150 | 2.370 | 2.100 | 2.300 | 48,336 | +0.31(+15.58%) |
May 12, 2022 | 2.360 | 2.540 | 1.800 | 1.990 | 222,448 | -0.43(-17.60%) |
May 11, 2022 | 2.250 | 2.480 | 2.230 | 2.415 | 30,374 | +0.12(+5.00%) |
May 10, 2022 | 2.200 | 2.380 | 2.170 | 2.300 | 48,354 | +0.13(+5.99%) |
May 09, 2022 | 2.390 | 2.418 | 2.150 | 2.170 | 157,252 | -0.25(-10.33%) |
May 06, 2022 | 2.670 | 2.730 | 2.360 | 2.420 | 67,496 | -0.22(-8.33%) |
May 05, 2022 | 2.760 | 2.790 | 2.610 | 2.640 | 22,085 | -0.07(-2.58%) |
May 04, 2022 | 2.620 | 2.800 | 2.622 | 2.710 | 12,876 | +0.05(+1.88%) |
May 03, 2022 | 2.701 | 2.755 | 2.650 | 2.660 | 36,478 | -0.04(-1.48%) |
May 02, 2022 | 2.750 | 2.840 | 2.680 | 2.700 | 30,452 | -0.15(-5.26%) |
Apr 29, 2022 | 2.830 | 2.860 | 2.810 | 2.850 | 60,129 | +0.02(+0.88%) |
Apr 28, 2022 | 2.960 | 2.960 | 2.710 | 2.825 | 61,929 | +0.03(+0.89%) |
Apr 27, 2022 | 2.840 | 2.890 | 2.720 | 2.800 | 66,775 | -0.01(-0.36%) |
Apr 26, 2022 | 2.930 | 2.940 | 2.750 | 2.810 | 31,479 | -0.07(-2.43%) |
Apr 25, 2022 | 2.900 | 3.020 | 2.850 | 2.880 | 23,036 | -0.08(-2.70%) |
Apr 22, 2022 | 2.941 | 3.041 | 2.843 | 2.960 | 15,787 | +0.09(+3.14%) |
Apr 21, 2022 | 2.970 | 3.040 | 2.870 | 2.870 | 24,486 | -0.11(-3.69%) |
Apr 20, 2022 | 2.770 | 3.093 | 2.770 | 2.980 | 113,812 | +0.18(+6.43%) |
Apr 19, 2022 | 2.990 | 3.090 | 2.750 | 2.800 | 74,928 | -0.17(-5.72%) |
Apr 18, 2022 | 3.100 | 3.200 | 2.950 | 2.970 | 125,615 | -0.18(-5.71%) |
Apr 14, 2022 | 3.130 | 3.260 | 3.130 | 3.150 | 15,769 | -0.03(-0.94%) |
Apr 13, 2022 | 3.250 | 3.276 | 3.150 | 3.180 | 29,183 | -0.07(-2.15%) |
Apr 12, 2022 | 3.380 | 3.390 | 3.200 | 3.250 | 42,558 | -0.10(-2.99%) |
Apr 11, 2022 | 3.300 | 3.400 | 3.269 | 3.350 | 12,788 | +0.04(+1.21%) |
Apr 08, 2022 | 3.330 | 3.350 | 3.253 | 3.310 | 22,072 | -0.02(-0.60%) |
Apr 07, 2022 | 3.400 | 3.459 | 3.300 | 3.330 | 38,094 | -0.04(-1.19%) |
Apr 06, 2022 | 3.390 | 3.470 | 3.311 | 3.370 | 30,426 | -0.05(-1.46%) |
Apr 05, 2022 | 3.500 | 3.510 | 3.401 | 3.420 | 31,585 | -0.07(-2.01%) |
Apr 04, 2022 | 3.640 | 3.640 | 3.410 | 3.490 | 57,094 | -0.02(-0.57%) |
Apr 01, 2022 | 3.600 | 3.650 | 3.500 | 3.510 | 27,303 | -0.07(-1.96%) |
Mar 31, 2022 | 3.590 | 3.700 | 3.550 | 3.580 | 26,700 | +0.00(+0.00%) |
Mar 30, 2022 | 3.920 | 3.920 | 3.500 | 3.580 | 126,236 | -0.30(-7.73%) |
Mar 29, 2022 | 3.740 | 3.949 | 3.690 | 3.880 | 42,811 | +0.18(+4.86%) |
Mar 28, 2022 | 3.530 | 3.780 | 3.490 | 3.700 | 44,543 | +0.17(+4.82%) |
Mar 25, 2022 | 3.600 | 3.810 | 3.500 | 3.530 | 64,395 | -0.08(-2.22%) |
Mar 24, 2022 | 3.510 | 3.699 | 3.410 | 3.610 | 114,948 | +0.10(+2.85%) |
Mar 23, 2022 | 3.610 | 3.650 | 3.490 | 3.510 | 72,810 | -0.05(-1.40%) |
Mar 22, 2022 | 3.570 | 3.650 | 3.500 | 3.560 | 93,998 | +0.03(+0.85%) |
Mar 21, 2022 | 3.860 | 3.860 | 3.450 | 3.530 | 139,314 | -0.23(-6.12%) |
Mar 18, 2022 | 3.600 | 4.420 | 3.360 | 3.760 | 461,051 | -0.19(-4.81%) |
Mar 17, 2022 | 3.280 | 4.110 | 3.280 | 3.950 | 201,807 | +0.62(+18.62%) |
Mar 16, 2022 | 3.330 | 3.512 | 3.250 | 3.330 | 94,128 | +0.10(+3.10%) |
Mar 15, 2022 | 3.050 | 3.365 | 3.050 | 3.230 | 47,998 | +0.20(+6.60%) |
Mar 14, 2022 | 3.450 | 3.470 | 3.030 | 3.030 | 55,304 | -0.44(-12.68%) |
Mar 11, 2022 | 3.500 | 3.510 | 3.380 | 3.470 | 46,160 | -0.03(-0.86%) |
Mar 10, 2022 | 3.390 | 3.500 | 3.070 | 3.500 | 46,456 | +0.08(+2.34%) |
Mar 09, 2022 | 3.140 | 3.470 | 3.140 | 3.420 | 60,703 | +0.25(+7.89%) |
Mar 08, 2022 | 2.970 | 3.226 | 2.900 | 3.170 | 45,121 | +0.22(+7.46%) |
Mar 07, 2022 | 3.070 | 3.195 | 2.950 | 2.950 | 84,529 | -0.17(-5.45%) |
Mar 04, 2022 | 3.240 | 3.350 | 3.100 | 3.120 | 55,626 | -0.21(-6.31%) |
Mar 03, 2022 | 3.400 | 3.422 | 3.120 | 3.330 | 59,980 | +0.03(+0.91%) |
Mar 02, 2022 | 3.340 | 3.431 | 3.130 | 3.300 | 48,291 | -0.03(-0.90%) |