Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.430 | 2.450 | 2.300 | 2.410 | 59,166 | +0.02(+0.84%) |
May 27, 2022 | 2.260 | 2.420 | 2.260 | 2.390 | 20,039 | +0.06(+2.58%) |
May 26, 2022 | 2.330 | 2.480 | 2.260 | 2.330 | 95,352 | +0.00(+0.00%) |
May 25, 2022 | 2.270 | 2.340 | 2.061 | 2.330 | 53,746 | -0.01(-0.43%) |
May 24, 2022 | 2.230 | 2.390 | 2.070 | 2.340 | 43,257 | -0.05(-2.09%) |
May 23, 2022 | 2.420 | 2.480 | 2.240 | 2.390 | 51,456 | -0.02(-0.83%) |
May 20, 2022 | 2.683 | 2.700 | 2.135 | 2.410 | 86,443 | -0.27(-10.07%) |
May 19, 2022 | 2.700 | 2.700 | 2.330 | 2.680 | 77,696 | +0.06(+2.29%) |
May 18, 2022 | 2.520 | 2.640 | 2.270 | 2.620 | 116,173 | +0.16(+6.50%) |
May 17, 2022 | 2.650 | 2.780 | 2.460 | 2.460 | 47,656 | +0.09(+3.80%) |
May 16, 2022 | 2.250 | 2.390 | 2.200 | 2.370 | 27,523 | +0.06(+2.60%) |
May 13, 2022 | 2.290 | 2.470 | 2.280 | 2.310 | 17,187 | +0.08(+3.59%) |
May 12, 2022 | 2.550 | 2.600 | 2.190 | 2.230 | 29,409 | -0.28(-11.16%) |
May 11, 2022 | 2.860 | 2.860 | 2.500 | 2.510 | 12,880 | -0.04(-1.57%) |
May 10, 2022 | 2.750 | 2.900 | 2.410 | 2.550 | 28,236 | -0.18(-6.59%) |
May 09, 2022 | 3.075 | 3.075 | 2.650 | 2.730 | 15,327 | -0.27(-9.00%) |
May 06, 2022 | 2.980 | 3.080 | 2.950 | 3.000 | 15,782 | -0.04(-1.32%) |
May 05, 2022 | 3.030 | 3.100 | 2.990 | 3.040 | 19,737 | -0.02(-0.65%) |
May 04, 2022 | 2.900 | 3.110 | 2.890 | 3.060 | 28,343 | +0.14(+4.79%) |
May 03, 2022 | 2.900 | 2.920 | 2.830 | 2.920 | 27,302 | +0.09(+3.18%) |
May 02, 2022 | 2.780 | 2.960 | 2.760 | 2.830 | 25,907 | +0.02(+0.71%) |
Apr 29, 2022 | 2.950 | 2.980 | 2.810 | 2.810 | 5,964 | -0.03(-1.06%) |
Apr 28, 2022 | 2.810 | 2.890 | 2.760 | 2.840 | 25,804 | +0.00(+0.00%) |
Apr 27, 2022 | 2.947 | 2.947 | 2.760 | 2.840 | 35,218 | -0.08(-2.74%) |
Apr 26, 2022 | 3.010 | 3.030 | 2.800 | 2.920 | 20,252 | -0.09(-2.99%) |
Apr 25, 2022 | 3.240 | 3.240 | 2.970 | 3.010 | 41,821 | -0.19(-5.94%) |
Apr 22, 2022 | 3.220 | 3.380 | 3.200 | 3.200 | 19,383 | -0.13(-3.90%) |
Apr 21, 2022 | 3.450 | 3.500 | 3.310 | 3.330 | 31,930 | +0.10(+3.10%) |
Apr 20, 2022 | 3.310 | 3.460 | 3.155 | 3.230 | 48,810 | -0.08(-2.42%) |
Apr 19, 2022 | 3.520 | 3.600 | 3.310 | 3.310 | 66,925 | -0.24(-6.76%) |
Apr 18, 2022 | 3.600 | 3.700 | 3.510 | 3.550 | 68,510 | +0.09(+2.71%) |
Apr 14, 2022 | 3.470 | 3.500 | 3.410 | 3.457 | 66,592 | +0.09(+2.57%) |
Apr 13, 2022 | 3.460 | 3.460 | 3.330 | 3.370 | 95,099 | -0.02(-0.74%) |
Apr 12, 2022 | 3.490 | 3.490 | 3.370 | 3.395 | 53,340 | -0.00(-0.15%) |
Apr 11, 2022 | 3.440 | 3.520 | 3.386 | 3.400 | 29,171 | -0.12(-3.41%) |
Apr 08, 2022 | 3.460 | 3.600 | 3.350 | 3.520 | 29,851 | +0.19(+5.71%) |
Apr 07, 2022 | 3.820 | 3.870 | 3.300 | 3.330 | 204,742 | -0.56(-14.40%) |
Apr 06, 2022 | 3.850 | 3.930 | 3.830 | 3.890 | 17,186 | +0.00(+0.00%) |
Apr 05, 2022 | 3.900 | 4.050 | 3.810 | 3.890 | 190,649 | -0.03(-0.77%) |
Apr 04, 2022 | 3.900 | 3.960 | 3.770 | 3.920 | 72,442 | -0.04(-1.01%) |
Apr 01, 2022 | 4.010 | 4.100 | 3.900 | 3.960 | 59,022 | -0.11(-2.70%) |
Mar 31, 2022 | 4.130 | 4.190 | 3.930 | 4.070 | 39,646 | +0.00(+0.00%) |
Mar 30, 2022 | 4.300 | 4.350 | 4.050 | 4.070 | 94,024 | -0.37(-8.33%) |
Mar 29, 2022 | 4.480 | 4.480 | 4.361 | 4.440 | 30,107 | +0.03(+0.68%) |
Mar 28, 2022 | 4.500 | 4.500 | 4.300 | 4.410 | 80,839 | +0.06(+1.38%) |
Mar 25, 2022 | 4.400 | 4.430 | 4.250 | 4.350 | 78,189 | -0.05(-1.14%) |
Mar 24, 2022 | 4.160 | 4.400 | 4.160 | 4.400 | 87,364 | +0.21(+5.01%) |
Mar 23, 2022 | 4.100 | 4.250 | 4.000 | 4.190 | 107,861 | +0.18(+4.49%) |
Mar 22, 2022 | 4.000 | 4.147 | 4.000 | 4.010 | 97,779 | -0.04(-0.99%) |
Mar 21, 2022 | 3.870 | 4.140 | 3.870 | 4.050 | 97,192 | +0.17(+4.38%) |
Mar 18, 2022 | 3.670 | 3.900 | 3.670 | 3.880 | 10,282 | +0.12(+3.19%) |
Mar 17, 2022 | 3.840 | 3.880 | 3.760 | 3.760 | 8,738 | -0.06(-1.57%) |
Mar 16, 2022 | 3.753 | 3.860 | 3.753 | 3.820 | 13,233 | +0.07(+1.87%) |
Mar 15, 2022 | 3.980 | 4.000 | 3.690 | 3.750 | 35,491 | -0.15(-3.85%) |
Mar 14, 2022 | 3.910 | 4.150 | 3.740 | 3.900 | 76,046 | -0.09(-2.26%) |
Mar 11, 2022 | 4.000 | 4.000 | 3.790 | 3.990 | 37,111 | -0.01(-0.25%) |
Mar 10, 2022 | 3.710 | 4.000 | 3.710 | 4.000 | 211,349 | +0.30(+8.11%) |
Mar 09, 2022 | 3.500 | 3.700 | 3.500 | 3.700 | 9,066 | +0.22(+6.32%) |
Mar 08, 2022 | 3.420 | 3.710 | 3.420 | 3.480 | 63,524 | +0.02(+0.58%) |
Mar 07, 2022 | 3.460 | 3.540 | 3.401 | 3.460 | 13,306 | -0.11(-3.08%) |
Mar 04, 2022 | 3.480 | 3.570 | 3.300 | 3.570 | 30,080 | +0.03(+0.85%) |
Mar 03, 2022 | 3.510 | 3.540 | 3.450 | 3.540 | 1,229 | +0.07(+2.02%) |
Mar 02, 2022 | 3.480 | 3.510 | 3.410 | 3.470 | 8,216 | -0.02(-0.57%) |