Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.821 | 2.821 | 2.679 | 2.803 | 13,931 | +0.05(+1.72%) |
May 27, 2022 | 2.631 | 2.764 | 2.631 | 2.755 | 13,770 | +0.03(+1.05%) |
May 26, 2022 | 2.670 | 2.745 | 2.615 | 2.727 | 6,058 | +0.16(+6.30%) |
May 25, 2022 | 2.527 | 2.641 | 2.527 | 2.565 | 13,158 | +0.08(+3.05%) |
May 24, 2022 | 2.527 | 2.527 | 2.394 | 2.489 | 16,191 | +0.00(+0.00%) |
May 23, 2022 | 2.432 | 2.518 | 2.432 | 2.489 | 3,680 | +0.07(+2.75%) |
May 20, 2022 | 2.479 | 2.479 | 2.341 | 2.422 | 14,828 | -0.01(-0.39%) |
May 19, 2022 | 2.479 | 2.508 | 2.422 | 2.432 | 31,467 | -0.04(-1.54%) |
May 18, 2022 | 2.385 | 2.517 | 2.346 | 2.470 | 16,755 | -0.05(-1.89%) |
May 17, 2022 | 2.375 | 2.518 | 2.370 | 2.518 | 6,651 | +0.16(+6.85%) |
May 16, 2022 | 2.308 | 2.461 | 2.308 | 2.356 | 15,947 | -0.02(-0.80%) |
May 13, 2022 | 2.375 | 2.401 | 2.337 | 2.375 | 28,390 | +0.13(+5.93%) |
May 12, 2022 | 2.185 | 2.280 | 2.179 | 2.242 | 19,658 | +0.07(+3.35%) |
May 11, 2022 | 2.337 | 2.337 | 2.166 | 2.169 | 34,873 | -0.19(-7.93%) |
May 10, 2022 | 2.328 | 2.394 | 2.280 | 2.356 | 23,607 | -0.03(-1.20%) |
May 09, 2022 | 2.375 | 2.392 | 2.328 | 2.385 | 48,883 | -0.08(-3.09%) |
May 06, 2022 | 2.479 | 2.479 | 2.394 | 2.461 | 18,046 | -0.02(-0.77%) |
May 05, 2022 | 2.670 | 2.688 | 2.479 | 2.479 | 40,369 | -0.19(-7.12%) |
May 04, 2022 | 2.575 | 2.679 | 2.555 | 2.670 | 26,812 | +0.11(+4.46%) |
May 03, 2022 | 2.537 | 2.584 | 2.537 | 2.555 | 28,948 | +0.02(+0.75%) |
May 02, 2022 | 2.546 | 2.546 | 2.508 | 2.537 | 13,216 | +0.02(+0.75%) |
Apr 29, 2022 | 2.518 | 2.546 | 2.489 | 2.518 | 22,026 | +0.02(+0.76%) |
Apr 28, 2022 | 2.565 | 2.565 | 2.470 | 2.498 | 33,310 | +0.03(+1.13%) |
Apr 27, 2022 | 2.479 | 2.565 | 2.451 | 2.470 | 33,360 | -0.04(-1.50%) |
Apr 26, 2022 | 2.555 | 2.565 | 2.470 | 2.508 | 43,469 | -0.07(-2.58%) |
Apr 25, 2022 | 2.670 | 2.717 | 2.537 | 2.575 | 56,496 | -0.15(-5.57%) |
Apr 22, 2022 | 2.628 | 2.801 | 2.584 | 2.727 | 94,245 | +0.04(+1.41%) |
Apr 21, 2022 | 2.869 | 2.878 | 2.641 | 2.688 | 39,710 | -0.17(-5.98%) |
Apr 20, 2022 | 2.774 | 2.878 | 2.774 | 2.860 | 88,569 | +0.09(+3.08%) |
Apr 19, 2022 | 2.755 | 2.936 | 2.755 | 2.774 | 135,007 | +0.04(+1.39%) |
Apr 18, 2022 | 2.745 | 2.775 | 2.698 | 2.736 | 70,953 | -0.06(-2.04%) |
Apr 14, 2022 | 2.917 | 2.917 | 2.784 | 2.793 | 22,723 | -0.08(-2.65%) |
Apr 13, 2022 | 2.793 | 2.907 | 2.793 | 2.869 | 32,716 | +0.04(+1.34%) |
Apr 12, 2022 | 2.831 | 2.869 | 2.745 | 2.831 | 47,766 | +0.01(+0.34%) |
Apr 11, 2022 | 2.708 | 2.860 | 2.708 | 2.821 | 28,818 | +0.05(+1.71%) |
Apr 08, 2022 | 2.878 | 2.878 | 2.736 | 2.774 | 130,902 | -0.11(-3.95%) |
Apr 07, 2022 | 2.897 | 2.917 | 2.841 | 2.888 | 45,127 | -0.03(-0.98%) |
Apr 06, 2022 | 3.040 | 3.040 | 2.850 | 2.917 | 104,512 | -0.09(-3.15%) |
Apr 05, 2022 | 3.107 | 3.107 | 2.954 | 3.011 | 71,165 | -0.09(-2.76%) |
Apr 04, 2022 | 3.078 | 3.173 | 3.059 | 3.097 | 140,978 | +0.04(+1.24%) |
Apr 01, 2022 | 3.050 | 3.135 | 3.040 | 3.059 | 142,184 | -0.04(-1.23%) |
Mar 31, 2022 | 3.163 | 3.163 | 3.068 | 3.097 | 47,113 | -0.04(-1.21%) |
Mar 30, 2022 | 3.087 | 3.273 | 3.087 | 3.135 | 102,698 | -0.09(-2.65%) |
Mar 29, 2022 | 3.201 | 3.259 | 3.135 | 3.220 | 55,327 | +0.03(+0.89%) |
Mar 28, 2022 | 3.240 | 3.268 | 3.154 | 3.192 | 120,391 | -0.03(-0.88%) |
Mar 25, 2022 | 3.439 | 3.477 | 3.154 | 3.220 | 88,865 | -0.25(-7.12%) |
Mar 24, 2022 | 3.648 | 3.648 | 3.429 | 3.467 | 131,860 | -0.18(-4.95%) |
Mar 23, 2022 | 3.639 | 3.914 | 3.449 | 3.648 | 914,815 | +0.16(+4.63%) |
Mar 22, 2022 | 3.458 | 3.648 | 3.420 | 3.486 | 241,904 | -0.02(-0.54%) |
Mar 21, 2022 | 3.591 | 3.724 | 3.382 | 3.506 | 485,672 | +0.00(+0.00%) |
Mar 18, 2022 | 3.458 | 3.656 | 3.429 | 3.506 | 192,838 | +0.12(+3.65%) |
Mar 17, 2022 | 3.192 | 3.449 | 3.183 | 3.382 | 136,692 | +0.14(+4.40%) |
Mar 16, 2022 | 3.135 | 3.296 | 3.040 | 3.240 | 230,318 | +0.13(+4.28%) |
Mar 15, 2022 | 3.050 | 3.220 | 3.021 | 3.107 | 80,165 | +0.00(+0.00%) |
Mar 14, 2022 | 3.154 | 3.268 | 3.050 | 3.107 | 251,132 | -0.17(-5.22%) |
Mar 11, 2022 | 3.477 | 3.667 | 3.230 | 3.277 | 104,296 | -0.20(-5.74%) |
Mar 10, 2022 | 3.373 | 3.681 | 3.316 | 3.477 | 218,427 | -0.04(-1.08%) |
Mar 09, 2022 | 3.686 | 3.939 | 3.268 | 3.515 | 689,770 | -0.59(-14.35%) |
Mar 08, 2022 | 3.002 | 4.294 | 2.974 | 4.104 | 2,354,712 | +1.04(+34.16%) |
Mar 07, 2022 | 3.144 | 3.194 | 2.983 | 3.059 | 63,706 | -0.13(-4.17%) |
Mar 04, 2022 | 3.104 | 3.197 | 3.002 | 3.192 | 46,000 | +0.05(+1.51%) |
Mar 03, 2022 | 3.287 | 3.445 | 3.144 | 3.144 | 64,366 | -0.18(-5.43%) |
Mar 02, 2022 | 3.458 | 3.458 | 3.259 | 3.325 | 148,187 | -0.16(-4.63%) |