Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.280 | 2.280 | 2.150 | 2.200 | 304,919 | -0.08(-3.51%) |
May 30, 2022 | 2.280 | 2.310 | 2.230 | 2.280 | 18,307 | +0.02(+0.88%) |
May 27, 2022 | 2.450 | 2.450 | 2.240 | 2.260 | 192,712 | -0.16(-6.61%) |
May 26, 2022 | 2.370 | 2.470 | 2.360 | 2.420 | 131,990 | +0.05(+2.11%) |
May 25, 2022 | 2.410 | 2.450 | 2.350 | 2.370 | 97,220 | -0.06(-2.47%) |
May 24, 2022 | 2.470 | 2.500 | 2.320 | 2.430 | 133,275 | -0.11(-4.33%) |
May 20, 2022 | 2.540 | 0 | +0.13(+5.39%) | |||
May 19, 2022 | 2.360 | 2.470 | 2.340 | 2.410 | 122,456 | -0.01(-0.41%) |
May 18, 2022 | 2.600 | 2.600 | 2.380 | 2.420 | 57,754 | -0.08(-3.20%) |
May 17, 2022 | 2.550 | 2.800 | 2.490 | 2.500 | 80,534 | +0.03(+1.21%) |
May 16, 2022 | 2.360 | 2.470 | 2.270 | 2.470 | 147,375 | +0.07(+2.92%) |
May 13, 2022 | 2.500 | 2.510 | 2.320 | 2.400 | 229,522 | -0.05(-2.04%) |
May 12, 2022 | 2.400 | 2.570 | 2.340 | 2.450 | 190,695 | -0.03(-1.21%) |
May 11, 2022 | 2.450 | 2.520 | 2.350 | 2.480 | 303,833 | +0.01(+0.40%) |
May 10, 2022 | 2.660 | 2.710 | 2.470 | 2.470 | 150,258 | -0.20(-7.49%) |
May 09, 2022 | 2.770 | 2.800 | 2.500 | 2.670 | 143,509 | -0.23(-7.93%) |
May 06, 2022 | 2.560 | 2.900 | 2.500 | 2.900 | 408,126 | +0.27(+10.27%) |
May 05, 2022 | 2.680 | 2.680 | 2.500 | 2.630 | 248,648 | -0.07(-2.59%) |
May 04, 2022 | 2.830 | 2.830 | 2.640 | 2.700 | 328,309 | -0.08(-2.88%) |
May 03, 2022 | 3.080 | 3.110 | 2.780 | 2.780 | 162,443 | -0.21(-7.02%) |
May 02, 2022 | 3.100 | 3.140 | 2.860 | 2.990 | 112,518 | -0.01(-0.33%) |
Apr 29, 2022 | 3.160 | 3.350 | 3.000 | 3.000 | 227,427 | -0.04(-1.32%) |
Apr 28, 2022 | 3.200 | 3.220 | 2.950 | 3.040 | 415,427 | -0.12(-3.80%) |
Apr 27, 2022 | 3.530 | 3.580 | 3.130 | 3.160 | 327,476 | -0.30(-8.67%) |
Apr 26, 2022 | 3.600 | 3.660 | 3.460 | 3.460 | 274,503 | -0.11(-3.08%) |
Apr 25, 2022 | 3.610 | 3.630 | 3.520 | 3.570 | 193,323 | -0.09(-2.46%) |
Apr 22, 2022 | 3.700 | 3.760 | 3.590 | 3.660 | 132,269 | -0.02(-0.54%) |
Apr 21, 2022 | 3.760 | 3.820 | 3.660 | 3.680 | 149,097 | -0.07(-1.87%) |
Apr 20, 2022 | 3.650 | 3.770 | 3.570 | 3.750 | 151,888 | +0.15(+4.17%) |
Apr 19, 2022 | 3.650 | 3.650 | 3.490 | 3.600 | 139,760 | +0.05(+1.41%) |
Apr 18, 2022 | 3.790 | 3.790 | 3.490 | 3.550 | 148,252 | -0.25(-6.58%) |
Apr 14, 2022 | 3.800 | 0 | -0.07(-1.81%) | |||
Apr 13, 2022 | 3.890 | 3.920 | 3.750 | 3.870 | 114,059 | +0.04(+1.04%) |
Apr 12, 2022 | 3.880 | 3.910 | 3.700 | 3.830 | 162,142 | +0.05(+1.32%) |
Apr 11, 2022 | 3.600 | 3.880 | 3.500 | 3.780 | 174,226 | +0.22(+6.18%) |
Apr 08, 2022 | 3.710 | 3.710 | 3.560 | 3.560 | 116,700 | -0.17(-4.56%) |
Apr 07, 2022 | 3.710 | 3.760 | 3.400 | 3.730 | 172,430 | +0.10(+2.75%) |
Apr 06, 2022 | 3.580 | 3.630 | 3.430 | 3.630 | 166,440 | +0.05(+1.40%) |
Apr 05, 2022 | 3.550 | 3.610 | 3.500 | 3.580 | 158,826 | +0.00(+0.00%) |
Apr 04, 2022 | 3.660 | 3.780 | 3.560 | 3.580 | 149,628 | -0.07(-1.92%) |
Apr 01, 2022 | 3.640 | 3.820 | 3.620 | 3.650 | 137,728 | +0.09(+2.53%) |
Mar 31, 2022 | 3.670 | 3.690 | 3.550 | 3.560 | 175,909 | -0.15(-4.04%) |
Mar 30, 2022 | 3.710 | 3.820 | 3.560 | 3.710 | 161,352 | +0.05(+1.37%) |
Mar 29, 2022 | 3.800 | 3.820 | 3.660 | 3.660 | 194,707 | -0.12(-3.17%) |
Mar 28, 2022 | 3.900 | 3.900 | 3.760 | 3.780 | 206,421 | -0.14(-3.57%) |
Mar 25, 2022 | 4.120 | 4.180 | 3.840 | 3.920 | 534,996 | -0.08(-2.00%) |
Mar 24, 2022 | 4.060 | 4.070 | 3.770 | 4.000 | 481,463 | +0.02(+0.50%) |
Mar 23, 2022 | 4.110 | 4.140 | 3.900 | 3.980 | 201,235 | -0.03(-0.75%) |
Mar 22, 2022 | 4.120 | 4.200 | 3.990 | 4.010 | 173,982 | -0.08(-1.96%) |
Mar 21, 2022 | 4.060 | 4.100 | 3.920 | 4.090 | 108,960 | -0.01(-0.24%) |
Mar 18, 2022 | 4.070 | 4.140 | 3.950 | 4.100 | 180,134 | +0.06(+1.49%) |
Mar 17, 2022 | 3.980 | 4.050 | 3.850 | 4.040 | 97,323 | +0.17(+4.39%) |
Mar 16, 2022 | 3.890 | 3.950 | 3.600 | 3.870 | 214,483 | +0.22(+6.03%) |
Mar 15, 2022 | 3.600 | 3.830 | 3.510 | 3.650 | 210,725 | +0.14(+3.99%) |
Mar 14, 2022 | 3.860 | 3.900 | 3.470 | 3.510 | 823,992 | -0.39(-10.00%) |
Mar 11, 2022 | 3.990 | 3.990 | 3.860 | 3.900 | 105,305 | -0.07(-1.76%) |
Mar 10, 2022 | 4.050 | 4.050 | 3.910 | 3.970 | 205,708 | -0.08(-1.98%) |
Mar 09, 2022 | 4.150 | 4.170 | 4.010 | 4.050 | 284,214 | +0.11(+2.79%) |
Mar 08, 2022 | 3.940 | 4.150 | 3.850 | 3.940 | 233,973 | +0.10(+2.60%) |
Mar 07, 2022 | 4.120 | 4.120 | 3.830 | 3.840 | 443,204 | -0.26(-6.34%) |
Mar 04, 2022 | 4.190 | 4.250 | 4.100 | 4.100 | 246,816 | -0.08(-1.91%) |
Mar 03, 2022 | 4.220 | 4.350 | 4.130 | 4.180 | 147,606 | -0.02(-0.48%) |
Mar 02, 2022 | 4.490 | 4.540 | 4.180 | 4.200 | 251,280 | -0.24(-5.41%) |