Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.487 | 3.637 | 3.487 | 3.602 | 25,661 | +0.07(+2.07%) |
May 27, 2022 | 3.553 | 3.674 | 3.487 | 3.529 | 119,740 | +0.05(+1.47%) |
May 26, 2022 | 3.422 | 3.534 | 3.374 | 3.478 | 31,531 | +0.16(+4.78%) |
May 25, 2022 | 3.282 | 3.381 | 3.217 | 3.320 | 12,146 | +0.04(+1.14%) |
May 24, 2022 | 3.021 | 3.357 | 3.021 | 3.282 | 33,762 | +0.14(+4.45%) |
May 23, 2022 | 2.947 | 3.142 | 2.937 | 3.142 | 13,591 | +0.20(+6.65%) |
May 20, 2022 | 2.891 | 2.947 | 2.891 | 2.947 | 4,913 | +0.06(+1.94%) |
May 19, 2022 | 2.816 | 2.891 | 2.816 | 2.891 | 4,482 | +0.09(+3.33%) |
May 18, 2022 | 2.830 | 2.863 | 2.797 | 2.797 | 3,523 | -0.07(-2.60%) |
May 17, 2022 | 2.863 | 2.909 | 2.769 | 2.872 | 7,160 | +0.07(+2.67%) |
May 16, 2022 | 2.779 | 2.825 | 2.779 | 2.797 | 2,435 | +0.00(+0.00%) |
May 13, 2022 | 2.807 | 2.821 | 2.779 | 2.797 | 11,326 | -0.02(-0.86%) |
May 12, 2022 | 2.797 | 2.825 | 2.751 | 2.822 | 26,243 | +0.01(+0.36%) |
May 11, 2022 | 2.835 | 2.835 | 2.728 | 2.811 | 41,655 | +0.05(+1.86%) |
May 10, 2022 | 2.769 | 2.863 | 2.704 | 2.760 | 29,625 | +0.02(+0.68%) |
May 09, 2022 | 2.807 | 2.807 | 2.705 | 2.742 | 37,599 | -0.02(-0.68%) |
May 06, 2022 | 2.797 | 2.853 | 2.732 | 2.760 | 14,186 | -0.07(-2.63%) |
May 05, 2022 | 2.891 | 2.891 | 2.797 | 2.835 | 5,921 | -0.10(-3.50%) |
May 04, 2022 | 2.891 | 2.937 | 2.825 | 2.937 | 12,595 | +0.07(+2.27%) |
May 03, 2022 | 2.863 | 2.937 | 2.844 | 2.872 | 8,409 | +0.05(+1.65%) |
May 02, 2022 | 2.844 | 2.856 | 2.797 | 2.825 | 13,864 | +0.01(+0.33%) |
Apr 29, 2022 | 2.863 | 2.872 | 2.816 | 2.816 | 1,116 | +0.02(+0.67%) |
Apr 28, 2022 | 2.872 | 2.875 | 2.797 | 2.797 | 15,859 | -0.12(-4.00%) |
Apr 27, 2022 | 2.867 | 2.914 | 2.849 | 2.914 | 4,782 | -0.04(-1.42%) |
Apr 26, 2022 | 2.900 | 2.956 | 2.853 | 2.956 | 6,303 | +0.01(+0.32%) |
Apr 25, 2022 | 2.853 | 2.947 | 2.844 | 2.947 | 17,158 | +0.03(+0.96%) |
Apr 22, 2022 | 3.012 | 3.012 | 2.896 | 2.919 | 9,105 | -0.04(-1.26%) |
Apr 21, 2022 | 3.087 | 3.264 | 2.956 | 2.956 | 27,507 | -0.07(-2.16%) |
Apr 20, 2022 | 3.059 | 3.087 | 3.021 | 3.021 | 10,488 | -0.03(-0.92%) |
Apr 19, 2022 | 3.012 | 3.087 | 3.012 | 3.049 | 87,512 | +0.03(+0.93%) |
Apr 18, 2022 | 3.087 | 3.087 | 3.021 | 3.021 | 14,117 | -0.07(-2.11%) |
Apr 14, 2022 | 3.096 | 3.161 | 3.031 | 3.087 | 18,742 | +0.06(+1.85%) |
Apr 13, 2022 | 3.161 | 3.161 | 3.021 | 3.031 | 42,528 | -0.04(-1.22%) |
Apr 12, 2022 | 3.012 | 3.068 | 2.956 | 3.068 | 11,254 | +0.11(+3.79%) |
Apr 11, 2022 | 2.928 | 3.077 | 2.928 | 2.956 | 21,197 | -0.04(-1.25%) |
Apr 08, 2022 | 2.965 | 3.003 | 2.965 | 2.993 | 5,099 | -0.06(-1.83%) |
Apr 07, 2022 | 3.170 | 3.170 | 3.031 | 3.049 | 4,263 | -0.18(-5.49%) |
Apr 06, 2022 | 3.348 | 3.348 | 3.124 | 3.226 | 14,651 | -0.21(-5.98%) |
Apr 05, 2022 | 3.142 | 3.441 | 3.142 | 3.432 | 71,809 | +0.21(+6.67%) |
Apr 04, 2022 | 3.161 | 3.217 | 3.077 | 3.217 | 23,679 | +0.10(+3.29%) |
Apr 01, 2022 | 3.124 | 3.161 | 3.096 | 3.115 | 3,127 | +0.00(+0.00%) |
Mar 31, 2022 | 3.149 | 3.149 | 3.089 | 3.115 | 1,818 | +0.02(+0.60%) |
Mar 30, 2022 | 3.105 | 3.142 | 3.096 | 3.096 | 3,136 | -0.02(-0.60%) |
Mar 29, 2022 | 3.049 | 3.160 | 3.032 | 3.115 | 27,495 | +0.10(+3.41%) |
Mar 28, 2022 | 3.226 | 3.226 | 3.012 | 3.012 | 14,295 | -0.17(-5.28%) |
Mar 25, 2022 | 3.282 | 3.320 | 3.170 | 3.180 | 93,647 | +0.03(+0.89%) |
Mar 24, 2022 | 3.049 | 3.356 | 3.049 | 3.152 | 48,812 | +0.16(+5.30%) |
Mar 23, 2022 | 2.891 | 3.012 | 2.825 | 2.993 | 30,527 | +0.04(+1.26%) |
Mar 22, 2022 | 3.077 | 3.077 | 2.909 | 2.956 | 30,747 | -0.07(-2.16%) |
Mar 21, 2022 | 2.928 | 3.059 | 2.909 | 3.021 | 10,775 | +0.10(+3.51%) |
Mar 18, 2022 | 2.797 | 2.956 | 2.789 | 2.919 | 101,654 | +0.07(+2.29%) |
Mar 17, 2022 | 2.760 | 2.900 | 2.704 | 2.853 | 69,403 | +0.15(+5.70%) |
Mar 16, 2022 | 2.554 | 2.700 | 2.554 | 2.700 | 52,895 | +0.16(+6.25%) |
Mar 15, 2022 | 2.532 | 2.576 | 2.505 | 2.541 | 16,892 | +0.04(+1.41%) |
Mar 14, 2022 | 2.602 | 2.602 | 2.452 | 2.505 | 68,504 | -0.04(-1.39%) |
Mar 11, 2022 | 2.638 | 2.647 | 2.505 | 2.541 | 34,567 | -0.06(-2.37%) |
Mar 10, 2022 | 2.620 | 2.620 | 2.585 | 2.602 | 3,980 | +0.01(+0.34%) |
Mar 09, 2022 | 2.629 | 2.629 | 2.576 | 2.594 | 14,257 | +0.05(+2.08%) |
Mar 08, 2022 | 2.594 | 2.602 | 2.541 | 2.541 | 5,061 | -0.04(-1.37%) |
Mar 07, 2022 | 2.558 | 2.620 | 2.497 | 2.576 | 9,630 | +0.01(+0.34%) |
Mar 04, 2022 | 2.602 | 2.635 | 2.550 | 2.567 | 26,900 | -0.04(-1.69%) |
Mar 03, 2022 | 2.638 | 2.647 | 2.602 | 2.611 | 20,404 | -0.08(-2.95%) |
Mar 02, 2022 | 2.620 | 2.691 | 2.585 | 2.691 | 2,558 | +0.18(+7.02%) |