Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.740 | 2.800 | 2.737 | 2.760 | 8,435 | +0.01(+0.36%) |
May 27, 2022 | 2.674 | 2.789 | 2.640 | 2.750 | 21,688 | +0.13(+4.96%) |
May 26, 2022 | 2.780 | 2.800 | 2.600 | 2.620 | 27,700 | +0.02(+0.63%) |
May 25, 2022 | 2.632 | 2.780 | 2.604 | 2.604 | 17,862 | -0.02(-0.62%) |
May 24, 2022 | 2.750 | 2.870 | 2.600 | 2.620 | 26,294 | -0.18(-6.43%) |
May 23, 2022 | 2.910 | 2.950 | 2.800 | 2.800 | 19,924 | -0.04(-1.41%) |
May 20, 2022 | 3.140 | 3.140 | 2.840 | 2.840 | 7,239 | -0.16(-5.33%) |
May 19, 2022 | 2.766 | 3.015 | 2.702 | 3.000 | 19,656 | +0.10(+3.45%) |
May 18, 2022 | 3.000 | 3.000 | 2.890 | 2.900 | 7,617 | -0.10(-3.33%) |
May 17, 2022 | 2.830 | 3.000 | 2.800 | 3.000 | 11,324 | +0.16(+5.63%) |
May 16, 2022 | 2.620 | 2.856 | 2.620 | 2.840 | 14,055 | +0.20(+7.58%) |
May 13, 2022 | 2.600 | 2.670 | 2.600 | 2.640 | 8,289 | +0.01(+0.38%) |
May 12, 2022 | 2.580 | 2.670 | 2.578 | 2.630 | 13,814 | +0.03(+1.15%) |
May 11, 2022 | 2.440 | 2.640 | 2.440 | 2.600 | 16,423 | +0.02(+0.62%) |
May 10, 2022 | 2.500 | 2.615 | 2.500 | 2.584 | 20,286 | -0.09(-3.22%) |
May 09, 2022 | 2.800 | 2.850 | 2.445 | 2.670 | 40,290 | -0.13(-4.64%) |
May 06, 2022 | 3.190 | 3.190 | 2.530 | 2.800 | 91,573 | -0.44(-13.58%) |
May 05, 2022 | 3.240 | 3.350 | 3.240 | 3.240 | 2,816 | +0.00(+0.00%) |
May 04, 2022 | 3.180 | 3.200 | 3.178 | 3.240 | 7,785 | +0.00(+0.00%) |
May 03, 2022 | 3.360 | 3.360 | 3.240 | 3.240 | 5,326 | -0.05(-1.52%) |
May 02, 2022 | 3.340 | 3.370 | 3.262 | 3.290 | 9,423 | -0.09(-2.66%) |
Apr 29, 2022 | 3.450 | 3.450 | 3.314 | 3.380 | 7,636 | +0.07(+2.11%) |
Apr 28, 2022 | 3.250 | 3.330 | 3.253 | 3.310 | 3,448 | +0.00(+0.00%) |
Apr 27, 2022 | 3.190 | 3.340 | 3.190 | 3.310 | 12,722 | +0.05(+1.45%) |
Apr 26, 2022 | 3.400 | 3.400 | 3.190 | 3.263 | 27,010 | -0.13(-3.75%) |
Apr 25, 2022 | 3.540 | 3.550 | 3.210 | 3.390 | 34,004 | -0.11(-3.15%) |
Apr 22, 2022 | 3.530 | 3.540 | 3.500 | 3.500 | 9,662 | -0.01(-0.28%) |
Apr 21, 2022 | 3.580 | 3.610 | 3.450 | 3.510 | 17,956 | +0.08(+2.33%) |
Apr 20, 2022 | 3.769 | 3.769 | 3.430 | 3.430 | 19,926 | -0.20(-5.51%) |
Apr 19, 2022 | 3.690 | 3.690 | 3.550 | 3.630 | 11,384 | +0.12(+3.42%) |
Apr 18, 2022 | 3.800 | 3.800 | 3.510 | 3.510 | 9,735 | -0.22(-5.90%) |
Apr 14, 2022 | 3.580 | 3.790 | 3.580 | 3.730 | 17,556 | +0.14(+3.90%) |
Apr 13, 2022 | 3.450 | 3.590 | 3.440 | 3.590 | 12,197 | +0.18(+5.28%) |
Apr 12, 2022 | 3.400 | 3.471 | 3.330 | 3.410 | 21,175 | -0.05(-1.56%) |
Apr 11, 2022 | 3.440 | 3.540 | 3.400 | 3.464 | 10,101 | -0.03(-0.74%) |
Apr 08, 2022 | 3.484 | 3.510 | 3.484 | 3.490 | 2,164 | +0.03(+0.87%) |
Apr 07, 2022 | 3.290 | 3.500 | 3.290 | 3.460 | 24,906 | +0.08(+2.37%) |
Apr 06, 2022 | 3.470 | 3.560 | 3.345 | 3.380 | 18,509 | -0.13(-3.70%) |
Apr 05, 2022 | 3.610 | 3.693 | 3.503 | 3.510 | 11,282 | -0.14(-3.70%) |
Apr 04, 2022 | 3.630 | 3.790 | 3.620 | 3.645 | 6,576 | +0.06(+1.53%) |
Apr 01, 2022 | 3.730 | 3.730 | 3.530 | 3.590 | 7,187 | +0.09(+2.57%) |
Mar 31, 2022 | 3.640 | 3.640 | 3.490 | 3.500 | 29,916 | -0.05(-1.41%) |
Mar 30, 2022 | 3.650 | 3.684 | 3.550 | 3.550 | 30,120 | -0.05(-1.39%) |
Mar 29, 2022 | 3.700 | 3.842 | 3.490 | 3.600 | 58,605 | -0.12(-3.23%) |
Mar 28, 2022 | 3.740 | 3.790 | 3.700 | 3.720 | 19,450 | -0.01(-0.27%) |
Mar 25, 2022 | 3.750 | 3.829 | 3.715 | 3.730 | 5,800 | -0.02(-0.53%) |
Mar 24, 2022 | 3.800 | 3.838 | 3.700 | 3.750 | 24,768 | -0.09(-2.34%) |
Mar 23, 2022 | 3.980 | 3.980 | 3.770 | 3.840 | 9,626 | +0.00(+0.00%) |
Mar 22, 2022 | 3.840 | 3.860 | 3.710 | 3.840 | 18,507 | +0.02(+0.52%) |
Mar 21, 2022 | 4.020 | 4.020 | 3.790 | 3.820 | 31,438 | +0.03(+0.79%) |
Mar 18, 2022 | 3.930 | 3.990 | 3.750 | 3.790 | 49,760 | -0.17(-4.29%) |
Mar 17, 2022 | 3.930 | 4.000 | 3.920 | 3.960 | 4,232 | +0.04(+1.02%) |
Mar 16, 2022 | 4.070 | 4.070 | 3.920 | 3.920 | 6,317 | -0.08(-2.00%) |
Mar 15, 2022 | 4.210 | 4.210 | 3.990 | 4.000 | 8,321 | -0.05(-1.36%) |
Mar 14, 2022 | 4.020 | 4.080 | 4.020 | 4.055 | 3,509 | -0.03(-0.61%) |
Mar 11, 2022 | 4.050 | 4.080 | 4.050 | 4.080 | 4,679 | +0.03(+0.74%) |
Mar 10, 2022 | 3.980 | 4.210 | 3.980 | 4.050 | 5,328 | -0.15(-3.57%) |
Mar 09, 2022 | 4.070 | 4.250 | 3.960 | 4.200 | 12,207 | +0.19(+4.74%) |
Mar 08, 2022 | 3.950 | 4.100 | 3.950 | 4.010 | 7,661 | +0.06(+1.52%) |
Mar 07, 2022 | 4.060 | 4.079 | 3.950 | 3.950 | 16,551 | -0.09(-2.23%) |
Mar 04, 2022 | 3.999 | 4.240 | 3.999 | 4.040 | 9,824 | +0.03(+0.75%) |
Mar 03, 2022 | 4.036 | 4.147 | 3.921 | 4.010 | 13,680 | -0.01(-0.25%) |
Mar 02, 2022 | 4.120 | 4.230 | 4.020 | 4.020 | 18,040 | +0.02(+0.50%) |