Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.850 | 2.888 | 2.710 | 2.750 | 242,072 | -0.06(-2.14%) |
May 27, 2022 | 2.800 | 2.910 | 2.760 | 2.810 | 121,772 | -0.01(-0.35%) |
May 26, 2022 | 2.790 | 2.930 | 2.780 | 2.820 | 142,919 | +0.04(+1.62%) |
May 25, 2022 | 2.900 | 2.940 | 2.760 | 2.775 | 71,259 | -0.06(-1.94%) |
May 24, 2022 | 2.960 | 2.960 | 2.770 | 2.830 | 97,135 | -0.16(-5.35%) |
May 23, 2022 | 2.970 | 3.025 | 2.800 | 2.990 | 118,833 | +0.03(+1.01%) |
May 20, 2022 | 2.860 | 3.199 | 2.830 | 2.960 | 152,051 | +0.21(+7.64%) |
May 19, 2022 | 3.000 | 3.100 | 2.725 | 2.750 | 264,944 | -0.15(-5.17%) |
May 18, 2022 | 3.410 | 3.500 | 2.790 | 2.900 | 255,286 | -0.35(-10.77%) |
May 17, 2022 | 3.810 | 3.820 | 3.070 | 3.250 | 282,124 | -0.46(-12.40%) |
May 16, 2022 | 3.780 | 3.820 | 3.550 | 3.710 | 132,904 | -0.08(-2.24%) |
May 13, 2022 | 3.230 | 3.840 | 3.220 | 3.795 | 99,459 | +0.56(+17.49%) |
May 12, 2022 | 3.070 | 3.290 | 3.065 | 3.230 | 38,676 | +0.08(+2.54%) |
May 11, 2022 | 3.350 | 3.474 | 3.120 | 3.150 | 37,045 | -0.17(-5.12%) |
May 10, 2022 | 3.150 | 3.490 | 3.150 | 3.320 | 59,067 | +0.14(+4.40%) |
May 09, 2022 | 3.120 | 3.370 | 3.120 | 3.180 | 87,906 | -0.17(-5.07%) |
May 06, 2022 | 3.450 | 3.550 | 3.330 | 3.350 | 27,479 | -0.21(-5.90%) |
May 05, 2022 | 3.510 | 3.600 | 3.450 | 3.560 | 12,830 | +0.03(+0.85%) |
May 04, 2022 | 3.570 | 3.570 | 3.470 | 3.530 | 20,788 | +0.05(+1.44%) |
May 03, 2022 | 3.500 | 3.600 | 3.410 | 3.480 | 57,815 | -0.11(-3.06%) |
May 02, 2022 | 3.700 | 3.700 | 3.500 | 3.590 | 111,425 | -0.22(-5.77%) |
Apr 29, 2022 | 3.670 | 3.940 | 3.670 | 3.810 | 11,282 | +0.06(+1.60%) |
Apr 28, 2022 | 3.500 | 3.800 | 3.430 | 3.750 | 164,301 | +0.07(+1.90%) |
Apr 27, 2022 | 3.800 | 3.895 | 3.660 | 3.680 | 26,911 | -0.10(-2.65%) |
Apr 26, 2022 | 4.000 | 4.000 | 3.750 | 3.780 | 44,951 | -0.17(-4.30%) |
Apr 25, 2022 | 3.940 | 4.041 | 3.859 | 3.950 | 7,987 | -0.09(-2.23%) |
Apr 22, 2022 | 4.190 | 4.200 | 3.960 | 4.040 | 93,613 | -0.11(-2.65%) |
Apr 21, 2022 | 4.270 | 4.294 | 4.010 | 4.150 | 53,253 | +0.11(+2.72%) |
Apr 20, 2022 | 4.010 | 4.180 | 4.010 | 4.040 | 48,914 | +0.03(+0.75%) |
Apr 19, 2022 | 4.150 | 4.400 | 3.890 | 4.010 | 306,953 | -0.37(-8.45%) |
Apr 18, 2022 | 4.700 | 4.750 | 4.260 | 4.380 | 101,907 | -0.41(-8.56%) |
Apr 14, 2022 | 4.900 | 4.912 | 4.790 | 4.790 | 6,808 | -0.09(-1.89%) |
Apr 13, 2022 | 4.900 | 4.933 | 4.290 | 4.883 | 50,326 | -0.07(-1.36%) |
Apr 12, 2022 | 5.050 | 5.350 | 4.920 | 4.950 | 19,084 | -0.10(-1.98%) |
Apr 11, 2022 | 5.200 | 5.250 | 5.050 | 5.050 | 19,197 | -0.05(-0.98%) |
Apr 08, 2022 | 5.180 | 5.250 | 5.050 | 5.100 | 16,533 | -0.08(-1.54%) |
Apr 07, 2022 | 5.000 | 5.200 | 5.000 | 5.180 | 40,224 | +0.09(+1.77%) |
Apr 06, 2022 | 5.200 | 5.210 | 5.002 | 5.090 | 18,257 | -0.11(-2.12%) |
Apr 05, 2022 | 5.040 | 5.233 | 5.040 | 5.200 | 35,850 | +0.05(+0.97%) |
Apr 04, 2022 | 5.000 | 5.452 | 4.930 | 5.150 | 102,709 | +0.05(+0.98%) |
Apr 01, 2022 | 5.180 | 5.230 | 5.100 | 5.100 | 77,584 | -0.16(-3.04%) |
Mar 31, 2022 | 5.500 | 5.768 | 5.200 | 5.260 | 96,845 | -0.34(-6.07%) |
Mar 30, 2022 | 5.900 | 6.000 | 5.500 | 5.600 | 70,761 | -0.35(-5.88%) |
Mar 29, 2022 | 6.000 | 6.050 | 5.800 | 5.950 | 83,888 | -0.15(-2.46%) |
Mar 28, 2022 | 5.850 | 6.230 | 5.600 | 6.100 | 264,645 | -0.83(-11.98%) |
Mar 25, 2022 | 6.600 | 6.950 | 6.450 | 6.930 | 14,548 | +0.38(+5.80%) |
Mar 24, 2022 | 6.340 | 6.550 | 6.150 | 6.550 | 10,962 | +0.32(+5.18%) |
Mar 23, 2022 | 6.200 | 6.470 | 6.060 | 6.227 | 14,539 | -0.01(-0.20%) |
Mar 22, 2022 | 7.050 | 7.050 | 5.730 | 6.240 | 53,247 | -0.21(-3.26%) |
Mar 21, 2022 | 6.790 | 6.790 | 6.305 | 6.450 | 32,886 | -0.16(-2.42%) |
Mar 18, 2022 | 6.400 | 6.610 | 6.010 | 6.610 | 33,514 | +0.67(+11.28%) |
Mar 17, 2022 | 5.900 | 6.126 | 5.790 | 5.940 | 33,499 | +0.06(+1.02%) |
Mar 16, 2022 | 5.790 | 5.881 | 5.510 | 5.880 | 37,453 | +0.16(+2.80%) |
Mar 15, 2022 | 5.750 | 5.750 | 5.570 | 5.720 | 9,797 | +0.01(+0.18%) |
Mar 14, 2022 | 6.080 | 6.100 | 5.500 | 5.710 | 16,836 | +0.13(+2.33%) |
Mar 11, 2022 | 6.330 | 6.462 | 5.520 | 5.580 | 27,021 | -0.25(-4.29%) |
Mar 10, 2022 | 5.560 | 5.910 | 5.560 | 5.830 | 11,389 | +0.16(+2.82%) |
Mar 09, 2022 | 5.800 | 5.800 | 5.590 | 5.670 | 12,090 | -0.07(-1.22%) |
Mar 08, 2022 | 5.700 | 5.750 | 5.402 | 5.740 | 21,830 | +0.14(+2.50%) |
Mar 07, 2022 | 5.750 | 5.910 | 5.410 | 5.600 | 21,334 | -0.05(-0.88%) |
Mar 04, 2022 | 5.980 | 6.000 | 5.520 | 5.650 | 24,432 | -0.42(-6.92%) |
Mar 03, 2022 | 6.200 | 6.215 | 6.000 | 6.070 | 12,045 | -0.02(-0.33%) |
Mar 02, 2022 | 6.760 | 6.760 | 6.000 | 6.090 | 48,711 | -0.32(-4.99%) |