Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.520 | 2.670 | 2.460 | 2.500 | 10,432 | +0.01(+0.40%) |
May 27, 2022 | 1.820 | 2.550 | 1.820 | 2.490 | 66,619 | +0.01(+0.40%) |
May 26, 2022 | 2.480 | 2.680 | 2.480 | 2.480 | 23,495 | -0.02(-0.80%) |
May 25, 2022 | 2.670 | 2.767 | 2.460 | 2.500 | 23,980 | -0.09(-3.47%) |
May 24, 2022 | 2.780 | 2.857 | 2.580 | 2.590 | 11,873 | -0.24(-8.48%) |
May 23, 2022 | 2.550 | 2.880 | 2.450 | 2.830 | 40,396 | +0.33(+13.20%) |
May 20, 2022 | 2.580 | 2.600 | 2.460 | 2.500 | 18,677 | -0.03(-1.19%) |
May 19, 2022 | 2.610 | 2.690 | 2.490 | 2.530 | 27,221 | -0.10(-3.62%) |
May 18, 2022 | 2.450 | 2.710 | 2.450 | 2.625 | 23,047 | +0.15(+5.85%) |
May 17, 2022 | 2.243 | 2.500 | 2.195 | 2.480 | 19,846 | +0.24(+10.71%) |
May 16, 2022 | 2.260 | 2.275 | 2.120 | 2.240 | 14,032 | -0.02(-0.88%) |
May 13, 2022 | 2.130 | 2.326 | 2.130 | 2.260 | 34,328 | +0.02(+0.89%) |
May 12, 2022 | 2.250 | 2.250 | 2.150 | 2.240 | 12,776 | +0.06(+2.75%) |
May 11, 2022 | 2.250 | 2.270 | 2.168 | 2.180 | 28,188 | -0.06(-2.68%) |
May 10, 2022 | 2.290 | 2.470 | 2.200 | 2.240 | 37,206 | -0.14(-5.88%) |
May 09, 2022 | 2.530 | 2.530 | 2.322 | 2.380 | 24,084 | -0.15(-5.93%) |
May 06, 2022 | 2.520 | 2.590 | 2.470 | 2.530 | 26,660 | -0.07(-2.69%) |
May 05, 2022 | 2.580 | 2.640 | 2.558 | 2.600 | 8,573 | +0.02(+0.78%) |
May 04, 2022 | 2.550 | 2.660 | 2.510 | 2.580 | 30,712 | +0.03(+1.18%) |
May 03, 2022 | 2.540 | 2.588 | 2.480 | 2.550 | 29,986 | +0.03(+1.19%) |
May 02, 2022 | 2.470 | 2.630 | 2.460 | 2.520 | 16,010 | +0.08(+3.07%) |
Apr 29, 2022 | 2.770 | 2.770 | 2.440 | 2.445 | 45,264 | -0.27(-9.78%) |
Apr 28, 2022 | 2.700 | 2.850 | 2.660 | 2.710 | 50,149 | -0.02(-0.73%) |
Apr 27, 2022 | 2.880 | 3.060 | 2.730 | 2.730 | 31,754 | -0.12(-4.21%) |
Apr 26, 2022 | 2.940 | 3.005 | 2.844 | 2.850 | 14,362 | -0.05(-1.72%) |
Apr 25, 2022 | 2.970 | 3.065 | 2.900 | 2.900 | 12,246 | -0.05(-1.69%) |
Apr 22, 2022 | 3.100 | 3.160 | 2.940 | 2.950 | 46,346 | -0.12(-3.91%) |
Apr 21, 2022 | 3.040 | 3.170 | 3.010 | 3.070 | 21,803 | +0.08(+2.68%) |
Apr 20, 2022 | 2.980 | 3.140 | 2.970 | 2.990 | 15,713 | +0.01(+0.34%) |
Apr 19, 2022 | 3.080 | 3.120 | 3.000 | 2.980 | 12,524 | -0.09(-2.93%) |
Apr 18, 2022 | 2.960 | 3.100 | 2.960 | 3.070 | 28,075 | +0.09(+3.02%) |
Apr 14, 2022 | 3.120 | 3.120 | 2.980 | 2.980 | 13,836 | -0.11(-3.56%) |
Apr 13, 2022 | 3.110 | 3.160 | 3.090 | 3.090 | 7,403 | +0.00(+0.00%) |
Apr 12, 2022 | 3.030 | 3.180 | 3.030 | 3.090 | 13,927 | -0.02(-0.64%) |
Apr 11, 2022 | 3.100 | 3.180 | 3.080 | 3.110 | 9,367 | -0.02(-0.64%) |
Apr 08, 2022 | 3.180 | 3.330 | 3.100 | 3.130 | 9,279 | +0.00(+0.00%) |
Apr 07, 2022 | 3.200 | 3.360 | 3.120 | 3.130 | 45,586 | -0.02(-0.63%) |
Apr 06, 2022 | 3.180 | 3.345 | 3.050 | 3.150 | 56,257 | -0.11(-3.37%) |
Apr 05, 2022 | 3.210 | 3.290 | 3.158 | 3.260 | 19,248 | +0.01(+0.31%) |
Apr 04, 2022 | 3.210 | 3.255 | 3.140 | 3.250 | 30,987 | +0.06(+1.88%) |
Apr 01, 2022 | 3.150 | 3.260 | 3.110 | 3.190 | 17,877 | +0.04(+1.27%) |
Mar 31, 2022 | 3.170 | 3.300 | 3.110 | 3.150 | 35,538 | -0.02(-0.63%) |
Mar 30, 2022 | 3.050 | 3.180 | 2.970 | 3.170 | 79,179 | +0.17(+5.67%) |
Mar 29, 2022 | 3.030 | 3.070 | 2.850 | 3.000 | 142,284 | +0.01(+0.33%) |
Mar 28, 2022 | 3.230 | 3.436 | 2.980 | 2.990 | 143,031 | -0.27(-8.28%) |
Mar 25, 2022 | 3.340 | 3.340 | 3.210 | 3.260 | 44,116 | -0.03(-0.91%) |
Mar 24, 2022 | 3.520 | 3.520 | 3.275 | 3.290 | 93,892 | -0.01(-0.30%) |
Mar 23, 2022 | 3.320 | 3.380 | 3.280 | 3.300 | 25,483 | +0.01(+0.30%) |
Mar 22, 2022 | 3.260 | 3.350 | 3.230 | 3.290 | 28,114 | +0.00(+0.00%) |
Mar 21, 2022 | 3.350 | 3.350 | 3.270 | 3.290 | 30,603 | +0.00(+0.00%) |
Mar 18, 2022 | 3.330 | 3.430 | 3.220 | 3.290 | 132,460 | -0.01(-0.30%) |
Mar 17, 2022 | 3.280 | 3.400 | 3.180 | 3.300 | 36,886 | +0.03(+0.92%) |
Mar 16, 2022 | 3.280 | 3.360 | 3.190 | 3.270 | 32,485 | -0.01(-0.30%) |
Mar 15, 2022 | 3.290 | 3.480 | 3.280 | 3.280 | 19,377 | -0.01(-0.30%) |
Mar 14, 2022 | 3.520 | 3.590 | 3.290 | 3.290 | 31,007 | -0.21(-6.00%) |
Mar 11, 2022 | 3.550 | 3.600 | 3.461 | 3.500 | 17,383 | +0.00(+0.00%) |
Mar 10, 2022 | 3.550 | 3.590 | 3.418 | 3.500 | 14,215 | -0.07(-1.96%) |
Mar 09, 2022 | 3.440 | 3.590 | 3.308 | 3.570 | 27,182 | +0.24(+7.21%) |
Mar 08, 2022 | 3.550 | 3.550 | 3.260 | 3.330 | 30,465 | -0.14(-4.03%) |
Mar 07, 2022 | 3.510 | 3.590 | 3.470 | 3.470 | 20,576 | -0.01(-0.29%) |
Mar 04, 2022 | 3.500 | 3.590 | 3.470 | 3.480 | 30,006 | -0.02(-0.57%) |
Mar 03, 2022 | 3.650 | 3.650 | 3.460 | 3.500 | 31,072 | -0.09(-2.51%) |
Mar 02, 2022 | 3.610 | 3.695 | 3.500 | 3.590 | 29,924 | +0.00(+0.00%) |