Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.962 | 2.971 | 2.926 | 2.953 | 6,068,400 | -0.02(-0.62%) |
May 27, 2022 | 2.953 | 2.981 | 2.944 | 2.971 | 3,840,926 | +0.06(+1.89%) |
May 26, 2022 | 2.907 | 2.953 | 2.902 | 2.916 | 6,156,739 | +0.03(+0.96%) |
May 25, 2022 | 2.843 | 2.898 | 2.843 | 2.889 | 4,611,427 | +0.03(+0.96%) |
May 24, 2022 | 2.815 | 2.870 | 2.806 | 2.861 | 9,763,465 | +0.08(+2.98%) |
May 23, 2022 | 2.723 | 2.787 | 2.723 | 2.778 | 7,586,891 | +0.15(+5.59%) |
May 20, 2022 | 2.659 | 2.673 | 2.594 | 2.631 | 4,948,467 | -0.03(-1.04%) |
May 19, 2022 | 2.613 | 2.668 | 2.603 | 2.659 | 6,761,651 | +0.05(+1.76%) |
May 18, 2022 | 2.659 | 2.676 | 2.594 | 2.613 | 5,193,680 | -0.08(-3.07%) |
May 17, 2022 | 2.686 | 2.705 | 2.659 | 2.695 | 5,909,513 | +0.09(+3.53%) |
May 16, 2022 | 2.585 | 2.603 | 2.557 | 2.603 | 5,254,479 | -0.01(-0.35%) |
May 13, 2022 | 2.576 | 2.631 | 2.567 | 2.613 | 6,410,940 | +0.11(+4.41%) |
May 12, 2022 | 2.511 | 2.548 | 2.465 | 2.502 | 8,709,239 | -0.03(-1.09%) |
May 11, 2022 | 2.576 | 2.622 | 2.511 | 2.530 | 7,034,440 | -0.02(-0.72%) |
May 10, 2022 | 2.594 | 2.603 | 2.511 | 2.548 | 11,281,016 | +0.02(+0.73%) |
May 09, 2022 | 2.557 | 2.567 | 2.521 | 2.530 | 11,576,360 | -0.04(-1.43%) |
May 06, 2022 | 2.603 | 2.609 | 2.548 | 2.567 | 10,720,066 | -0.03(-1.06%) |
May 05, 2022 | 2.659 | 2.673 | 2.576 | 2.594 | 9,855,858 | -0.19(-6.93%) |
May 04, 2022 | 2.695 | 2.787 | 2.668 | 2.787 | 6,246,738 | +0.06(+2.36%) |
May 03, 2022 | 2.714 | 2.751 | 2.705 | 2.723 | 6,853,010 | +0.08(+3.14%) |
May 02, 2022 | 2.668 | 2.668 | 2.603 | 2.640 | 6,868,330 | -0.01(-0.35%) |
Apr 29, 2022 | 2.714 | 2.732 | 2.649 | 2.649 | 6,954,520 | -0.03(-1.03%) |
Apr 28, 2022 | 2.695 | 2.695 | 2.622 | 2.677 | 7,584,266 | +0.00(+0.14%) |
Apr 27, 2022 | 2.664 | 2.718 | 2.664 | 2.673 | 7,929,565 | -0.06(-2.31%) |
Apr 26, 2022 | 2.755 | 2.764 | 2.696 | 2.737 | 13,375,364 | -0.27(-9.01%) |
Apr 25, 2022 | 3.026 | 3.026 | 2.908 | 3.007 | 12,084,094 | -0.04(-1.19%) |
Apr 22, 2022 | 3.116 | 3.125 | 3.035 | 3.044 | 7,112,005 | -0.05(-1.46%) |
Apr 21, 2022 | 3.161 | 3.179 | 3.089 | 3.089 | 4,508,504 | -0.04(-1.16%) |
Apr 20, 2022 | 3.161 | 3.175 | 3.107 | 3.125 | 5,836,789 | +0.03(+0.87%) |
Apr 19, 2022 | 3.053 | 3.107 | 3.047 | 3.098 | 5,194,530 | +0.03(+0.88%) |
Apr 18, 2022 | 3.044 | 3.093 | 3.044 | 3.071 | 3,211,075 | +0.01(+0.29%) |
Apr 14, 2022 | 3.062 | 3.080 | 3.026 | 3.062 | 4,657,374 | +0.00(+0.00%) |
Apr 13, 2022 | 3.017 | 3.071 | 3.017 | 3.062 | 3,445,781 | +0.04(+1.19%) |
Apr 12, 2022 | 3.053 | 3.071 | 2.998 | 3.026 | 5,031,935 | -0.03(-0.89%) |
Apr 11, 2022 | 3.071 | 3.098 | 3.044 | 3.053 | 7,085,977 | +0.01(+0.30%) |
Apr 08, 2022 | 3.026 | 3.062 | 3.026 | 3.044 | 3,510,585 | +0.02(+0.60%) |
Apr 07, 2022 | 3.044 | 3.053 | 2.971 | 3.026 | 5,534,617 | +0.04(+1.21%) |
Apr 06, 2022 | 2.962 | 3.007 | 2.953 | 2.989 | 5,125,652 | -0.07(-2.36%) |
Apr 05, 2022 | 3.080 | 3.107 | 3.053 | 3.062 | 4,316,929 | -0.09(-2.87%) |
Apr 04, 2022 | 3.107 | 3.161 | 3.098 | 3.152 | 4,414,638 | +0.01(+0.29%) |
Apr 01, 2022 | 3.152 | 3.170 | 3.098 | 3.143 | 6,597,973 | +0.09(+2.96%) |
Mar 31, 2022 | 3.116 | 3.120 | 3.044 | 3.053 | 4,734,599 | -0.08(-2.59%) |
Mar 30, 2022 | 3.179 | 3.179 | 3.098 | 3.134 | 4,737,153 | -0.08(-2.53%) |
Mar 29, 2022 | 3.215 | 3.233 | 3.179 | 3.215 | 7,299,055 | +0.14(+4.71%) |
Mar 28, 2022 | 3.080 | 3.089 | 3.026 | 3.071 | 5,548,548 | +0.01(+0.29%) |
Mar 25, 2022 | 3.035 | 3.062 | 3.026 | 3.062 | 3,643,957 | +0.02(+0.59%) |
Mar 24, 2022 | 3.026 | 3.066 | 3.017 | 3.044 | 4,513,663 | -0.03(-0.88%) |
Mar 23, 2022 | 3.071 | 3.107 | 3.053 | 3.071 | 4,000,485 | -0.06(-2.02%) |
Mar 22, 2022 | 3.143 | 3.179 | 3.125 | 3.134 | 5,558,690 | +0.03(+0.87%) |
Mar 21, 2022 | 3.107 | 3.124 | 3.080 | 3.107 | 8,458,682 | +0.03(+0.88%) |
Mar 18, 2022 | 3.044 | 3.098 | 3.035 | 3.080 | 5,716,128 | -0.05(-1.73%) |
Mar 17, 2022 | 3.080 | 3.134 | 3.053 | 3.134 | 10,828,272 | +0.04(+1.17%) |
Mar 16, 2022 | 3.044 | 3.147 | 3.021 | 3.098 | 14,894,895 | +0.15(+5.21%) |
Mar 15, 2022 | 2.935 | 2.958 | 2.895 | 2.944 | 12,631,949 | +0.07(+2.52%) |
Mar 14, 2022 | 2.881 | 2.917 | 2.845 | 2.872 | 10,174,811 | +0.10(+3.58%) |
Mar 11, 2022 | 2.854 | 2.881 | 2.773 | 2.773 | 13,621,530 | -0.05(-1.92%) |
Mar 10, 2022 | 2.836 | 2.890 | 2.809 | 2.827 | 8,799,740 | -0.05(-1.88%) |
Mar 09, 2022 | 2.845 | 2.881 | 2.818 | 2.881 | 12,241,414 | +0.17(+6.33%) |
Mar 08, 2022 | 2.728 | 2.791 | 2.628 | 2.709 | 21,531,996 | +0.18(+7.14%) |
Mar 07, 2022 | 2.646 | 2.651 | 2.502 | 2.529 | 18,220,490 | -0.14(-5.41%) |
Mar 04, 2022 | 2.755 | 2.759 | 2.637 | 2.673 | 27,583,278 | -0.21(-7.21%) |
Mar 03, 2022 | 2.935 | 2.944 | 2.854 | 2.881 | 9,051,787 | -0.09(-3.04%) |
Mar 02, 2022 | 2.962 | 2.989 | 2.926 | 2.971 | 9,441,189 | +0.14(+4.78%) |