Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.047 | 3.091 | 3.038 | 3.038 | 21,022 | +0.01(+0.29%) |
May 27, 2022 | 3.038 | 3.082 | 3.030 | 3.030 | 33,084 | +0.00(+0.00%) |
May 26, 2022 | 3.030 | 3.038 | 2.960 | 3.030 | 29,415 | +0.03(+1.16%) |
May 25, 2022 | 2.960 | 2.995 | 2.943 | 2.995 | 25,688 | +0.00(+0.00%) |
May 24, 2022 | 3.038 | 3.038 | 2.956 | 2.995 | 10,473 | +0.01(+0.29%) |
May 23, 2022 | 2.995 | 3.012 | 2.986 | 2.986 | 18,366 | +0.02(+0.73%) |
May 20, 2022 | 2.995 | 2.995 | 2.890 | 2.964 | 12,790 | +0.00(+0.15%) |
May 19, 2022 | 2.795 | 2.960 | 2.795 | 2.960 | 6,458 | +0.07(+2.41%) |
May 18, 2022 | 2.908 | 2.908 | 2.803 | 2.890 | 46,593 | -0.01(-0.30%) |
May 17, 2022 | 2.751 | 2.916 | 2.751 | 2.899 | 34,443 | +0.14(+5.05%) |
May 16, 2022 | 2.716 | 2.760 | 2.699 | 2.760 | 6,793 | +0.14(+5.32%) |
May 13, 2022 | 2.725 | 2.725 | 2.620 | 2.620 | 10,650 | -0.10(-3.83%) |
May 12, 2022 | 2.568 | 2.725 | 2.568 | 2.725 | 27,731 | +0.12(+4.68%) |
May 11, 2022 | 2.586 | 2.620 | 2.586 | 2.603 | 8,583 | +0.04(+1.70%) |
May 10, 2022 | 2.612 | 2.612 | 2.516 | 2.560 | 38,369 | +0.02(+0.69%) |
May 09, 2022 | 2.577 | 2.577 | 2.506 | 2.542 | 25,713 | -0.03(-1.02%) |
May 06, 2022 | 2.507 | 2.629 | 2.499 | 2.568 | 42,894 | +0.04(+1.43%) |
May 05, 2022 | 2.620 | 2.620 | 2.481 | 2.532 | 22,939 | -0.13(-4.85%) |
May 04, 2022 | 2.555 | 2.661 | 2.551 | 2.661 | 9,573 | +0.08(+2.92%) |
May 03, 2022 | 2.568 | 2.603 | 2.516 | 2.586 | 10,816 | +0.08(+3.26%) |
May 02, 2022 | 2.582 | 2.582 | 2.495 | 2.504 | 55,193 | -0.13(-4.95%) |
Apr 29, 2022 | 2.704 | 2.713 | 2.600 | 2.635 | 30,026 | -0.05(-1.94%) |
Apr 28, 2022 | 2.626 | 2.687 | 2.574 | 2.687 | 18,996 | +0.04(+1.64%) |
Apr 27, 2022 | 2.652 | 2.652 | 2.595 | 2.643 | 6,664 | +0.01(+0.33%) |
Apr 26, 2022 | 2.687 | 2.687 | 2.600 | 2.635 | 33,473 | -0.14(-5.02%) |
Apr 25, 2022 | 2.808 | 2.808 | 2.713 | 2.774 | 13,736 | -0.06(-2.15%) |
Apr 22, 2022 | 2.930 | 2.930 | 2.826 | 2.835 | 17,095 | -0.07(-2.39%) |
Apr 21, 2022 | 2.974 | 3.017 | 2.826 | 2.904 | 27,134 | -0.10(-3.19%) |
Apr 20, 2022 | 2.948 | 3.000 | 2.948 | 3.000 | 20,004 | +0.06(+2.07%) |
Apr 19, 2022 | 2.982 | 3.025 | 2.939 | 2.939 | 20,284 | -0.40(-11.98%) |
Apr 18, 2022 | 3.287 | 3.348 | 3.278 | 3.339 | 32,683 | +0.10(+2.95%) |
Apr 14, 2022 | 3.261 | 3.269 | 3.217 | 3.243 | 18,658 | -0.02(-0.53%) |
Apr 13, 2022 | 3.235 | 3.295 | 3.227 | 3.261 | 23,580 | +0.05(+1.63%) |
Apr 12, 2022 | 3.269 | 3.304 | 3.208 | 3.208 | 12,349 | +0.00(+0.00%) |
Apr 11, 2022 | 3.217 | 3.269 | 3.208 | 3.208 | 30,232 | -0.01(-0.40%) |
Apr 08, 2022 | 3.217 | 3.221 | 3.148 | 3.221 | 2,805 | +0.04(+1.23%) |
Apr 07, 2022 | 3.139 | 3.200 | 3.130 | 3.182 | 14,545 | +0.00(+0.00%) |
Apr 06, 2022 | 3.165 | 3.217 | 3.156 | 3.182 | 13,495 | -0.07(-2.14%) |
Apr 05, 2022 | 3.321 | 3.339 | 3.226 | 3.252 | 28,987 | -0.13(-3.86%) |
Apr 04, 2022 | 3.374 | 3.391 | 3.348 | 3.382 | 35,167 | +0.04(+1.13%) |
Apr 01, 2022 | 3.362 | 3.371 | 3.320 | 3.344 | 10,958 | +0.02(+0.65%) |
Mar 31, 2022 | 3.336 | 3.372 | 3.318 | 3.323 | 20,156 | +0.00(+0.13%) |
Mar 30, 2022 | 3.362 | 3.388 | 3.310 | 3.318 | 26,523 | -0.01(-0.26%) |
Mar 29, 2022 | 3.345 | 3.371 | 3.327 | 3.327 | 50,257 | +0.02(+0.68%) |
Mar 28, 2022 | 3.353 | 3.353 | 3.279 | 3.305 | 7,009 | -0.05(-1.45%) |
Mar 25, 2022 | 3.249 | 3.388 | 3.249 | 3.353 | 49,004 | +0.11(+3.49%) |
Mar 24, 2022 | 3.206 | 3.327 | 3.206 | 3.240 | 20,837 | +0.03(+1.08%) |
Mar 23, 2022 | 3.197 | 3.240 | 3.165 | 3.206 | 20,484 | +0.03(+0.82%) |
Mar 22, 2022 | 3.127 | 3.197 | 3.127 | 3.179 | 31,382 | +0.07(+2.35%) |
Mar 21, 2022 | 3.040 | 3.110 | 3.040 | 3.107 | 27,310 | +0.12(+3.95%) |
Mar 18, 2022 | 2.954 | 3.023 | 2.954 | 2.988 | 14,813 | -0.02(-0.58%) |
Mar 17, 2022 | 2.962 | 3.009 | 2.945 | 3.006 | 27,454 | +0.21(+7.45%) |
Mar 16, 2022 | 2.867 | 2.954 | 2.797 | 2.797 | 18,608 | -0.10(-3.30%) |
Mar 15, 2022 | 2.893 | 2.893 | 2.858 | 2.893 | 8,664 | -0.01(-0.30%) |
Mar 14, 2022 | 2.980 | 2.980 | 2.884 | 2.901 | 10,551 | -0.00(-0.15%) |
Mar 11, 2022 | 2.997 | 2.997 | 2.901 | 2.906 | 25,397 | -0.09(-2.87%) |
Mar 10, 2022 | 2.901 | 2.997 | 2.893 | 2.992 | 13,571 | -0.12(-3.80%) |
Mar 09, 2022 | 2.893 | 3.110 | 2.893 | 3.110 | 98,297 | +0.31(+11.18%) |
Mar 08, 2022 | 2.754 | 2.832 | 2.719 | 2.797 | 42,973 | +0.04(+1.58%) |
Mar 07, 2022 | 2.858 | 2.858 | 2.745 | 2.754 | 34,988 | -0.09(-3.06%) |
Mar 04, 2022 | 2.858 | 2.875 | 2.797 | 2.841 | 51,768 | -0.10(-3.25%) |
Mar 03, 2022 | 2.971 | 2.971 | 2.884 | 2.936 | 32,634 | +0.04(+1.31%) |
Mar 02, 2022 | 2.846 | 2.898 | 2.807 | 2.898 | 28,144 | +0.07(+2.45%) |