Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.650 | 2.955 | 2.650 | 2.920 | 42,206 | -0.08(-2.67%) |
May 27, 2022 | 2.990 | 3.030 | 2.970 | 3.000 | 52,208 | +0.02(+0.67%) |
May 26, 2022 | 2.920 | 3.000 | 2.900 | 2.980 | 20,176 | +0.03(+1.02%) |
May 25, 2022 | 2.930 | 3.000 | 2.909 | 2.950 | 9,965 | +0.01(+0.34%) |
May 24, 2022 | 2.892 | 2.950 | 2.892 | 2.940 | 11,990 | -0.05(-1.67%) |
May 23, 2022 | 2.980 | 3.000 | 2.882 | 2.990 | 8,512 | +0.02(+0.67%) |
May 20, 2022 | 3.000 | 3.000 | 2.910 | 2.970 | 15,717 | -0.01(-0.34%) |
May 19, 2022 | 2.980 | 3.060 | 2.950 | 2.980 | 10,052 | +0.03(+1.02%) |
May 18, 2022 | 3.020 | 3.027 | 2.920 | 2.950 | 17,367 | -0.09(-2.96%) |
May 17, 2022 | 2.990 | 3.090 | 2.990 | 3.040 | 14,576 | +0.03(+1.00%) |
May 16, 2022 | 2.990 | 3.100 | 2.990 | 3.010 | 7,293 | -0.04(-1.31%) |
May 13, 2022 | 2.980 | 3.105 | 2.950 | 3.050 | 38,895 | +0.12(+4.10%) |
May 12, 2022 | 2.900 | 2.960 | 2.750 | 2.930 | 36,733 | +0.12(+4.09%) |
May 11, 2022 | 2.910 | 2.960 | 2.810 | 2.815 | 26,150 | -0.10(-3.26%) |
May 10, 2022 | 2.950 | 2.955 | 2.831 | 2.910 | 13,565 | -0.03(-1.02%) |
May 09, 2022 | 2.930 | 2.980 | 2.840 | 2.940 | 27,649 | -0.06(-2.00%) |
May 06, 2022 | 3.030 | 3.060 | 3.000 | 3.000 | 11,379 | -0.11(-3.54%) |
May 05, 2022 | 3.020 | 3.110 | 2.960 | 3.110 | 33,586 | -0.01(-0.32%) |
May 04, 2022 | 3.020 | 3.120 | 3.000 | 3.120 | 12,490 | +0.04(+1.30%) |
May 03, 2022 | 2.970 | 3.080 | 2.970 | 3.080 | 8,119 | +0.09(+3.01%) |
May 02, 2022 | 3.060 | 3.065 | 2.960 | 2.990 | 23,412 | -0.06(-1.97%) |
Apr 29, 2022 | 3.010 | 3.107 | 2.990 | 3.050 | 23,329 | +0.01(+0.33%) |
Apr 28, 2022 | 3.030 | 3.060 | 2.960 | 3.040 | 25,489 | -0.04(-1.30%) |
Apr 27, 2022 | 3.050 | 3.150 | 3.036 | 3.080 | 17,483 | +0.06(+1.99%) |
Apr 26, 2022 | 3.030 | 3.070 | 3.020 | 3.020 | 10,241 | -0.01(-0.33%) |
Apr 25, 2022 | 2.990 | 3.070 | 2.980 | 3.030 | 5,935 | -0.02(-0.66%) |
Apr 22, 2022 | 3.050 | 3.060 | 3.007 | 3.050 | 15,429 | -0.02(-0.65%) |
Apr 21, 2022 | 3.040 | 3.120 | 2.940 | 3.070 | 32,019 | -0.08(-2.54%) |
Apr 20, 2022 | 3.100 | 3.340 | 3.030 | 3.150 | 13,122 | +0.08(+2.61%) |
Apr 19, 2022 | 3.100 | 3.110 | 3.002 | 3.070 | 8,967 | +0.04(+1.32%) |
Apr 18, 2022 | 3.092 | 3.092 | 3.030 | 3.030 | 6,364 | -0.07(-2.26%) |
Apr 14, 2022 | 3.100 | 3.110 | 2.970 | 3.100 | 24,060 | +0.04(+1.31%) |
Apr 13, 2022 | 3.080 | 3.110 | 3.010 | 3.060 | 22,007 | -0.04(-1.29%) |
Apr 12, 2022 | 3.060 | 3.110 | 3.000 | 3.100 | 28,098 | -0.01(-0.32%) |
Apr 11, 2022 | 3.430 | 3.430 | 2.970 | 3.110 | 45,988 | -0.03(-0.96%) |
Apr 08, 2022 | 3.140 | 3.150 | 3.110 | 3.140 | 40,030 | +0.08(+2.61%) |
Apr 07, 2022 | 3.100 | 3.150 | 2.980 | 3.060 | 34,563 | -0.08(-2.55%) |
Apr 06, 2022 | 3.150 | 3.180 | 3.080 | 3.140 | 8,227 | -0.13(-3.98%) |
Apr 05, 2022 | 3.050 | 3.270 | 3.000 | 3.270 | 51,134 | +0.17(+5.48%) |
Apr 04, 2022 | 3.100 | 3.140 | 3.070 | 3.100 | 27,984 | +0.03(+0.98%) |
Apr 01, 2022 | 3.120 | 3.150 | 3.070 | 3.070 | 14,399 | -0.01(-0.32%) |
Mar 31, 2022 | 3.140 | 3.140 | 3.060 | 3.080 | 12,706 | +0.00(+0.00%) |
Mar 30, 2022 | 3.070 | 3.170 | 3.070 | 3.080 | 50,342 | +0.00(+0.00%) |
Mar 29, 2022 | 3.191 | 3.228 | 3.040 | 3.080 | 17,470 | -0.13(-4.05%) |
Mar 28, 2022 | 3.070 | 3.220 | 3.070 | 3.210 | 14,719 | +0.07(+2.23%) |
Mar 25, 2022 | 3.130 | 3.141 | 2.933 | 3.140 | 112,611 | +0.02(+0.64%) |
Mar 24, 2022 | 3.140 | 3.160 | 3.030 | 3.120 | 90,883 | +0.01(+0.22%) |
Mar 23, 2022 | 3.080 | 3.250 | 3.080 | 3.113 | 52,111 | +0.03(+1.08%) |
Mar 22, 2022 | 2.970 | 3.080 | 2.955 | 3.080 | 33,354 | +0.12(+4.05%) |
Mar 21, 2022 | 3.140 | 3.140 | 2.935 | 2.960 | 37,092 | -0.14(-4.52%) |
Mar 18, 2022 | 2.980 | 3.100 | 2.940 | 3.100 | 19,651 | +0.10(+3.33%) |
Mar 17, 2022 | 2.870 | 3.040 | 2.860 | 3.000 | 19,403 | +0.07(+2.39%) |
Mar 16, 2022 | 3.010 | 3.005 | 2.860 | 2.930 | 14,961 | +0.06(+2.09%) |
Mar 15, 2022 | 2.840 | 2.900 | 2.830 | 2.870 | 17,076 | +0.03(+1.06%) |
Mar 14, 2022 | 2.820 | 2.901 | 2.820 | 2.840 | 27,268 | -0.03(-1.05%) |
Mar 11, 2022 | 2.990 | 2.990 | 2.810 | 2.870 | 41,307 | -0.08(-2.71%) |
Mar 10, 2022 | 2.830 | 2.950 | 2.800 | 2.950 | 17,606 | +0.12(+4.24%) |
Mar 09, 2022 | 2.840 | 3.000 | 2.810 | 2.830 | 68,915 | +0.01(+0.35%) |
Mar 08, 2022 | 2.750 | 2.850 | 2.680 | 2.820 | 45,307 | +0.11(+4.06%) |
Mar 07, 2022 | 2.945 | 2.950 | 2.700 | 2.710 | 48,723 | -0.21(-7.19%) |
Mar 04, 2022 | 2.930 | 3.000 | 2.857 | 2.920 | 46,319 | -0.03(-1.02%) |
Mar 03, 2022 | 2.920 | 3.030 | 2.850 | 2.950 | 54,976 | +0.09(+3.15%) |
Mar 02, 2022 | 2.820 | 3.000 | 2.820 | 2.860 | 42,323 | +0.07(+2.51%) |