Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.870 | 3.060 | 2.840 | 3.040 | 99,738 | +0.20(+7.04%) |
May 27, 2022 | 2.530 | 2.860 | 2.500 | 2.840 | 72,460 | +0.30(+11.81%) |
May 26, 2022 | 2.590 | 2.664 | 2.510 | 2.540 | 126,939 | -0.08(-3.05%) |
May 25, 2022 | 2.530 | 2.650 | 2.530 | 2.620 | 19,470 | +0.05(+1.95%) |
May 24, 2022 | 2.830 | 2.830 | 2.520 | 2.570 | 41,430 | -0.17(-6.20%) |
May 23, 2022 | 2.528 | 2.769 | 2.500 | 2.740 | 65,656 | +0.21(+8.30%) |
May 20, 2022 | 2.620 | 2.680 | 2.460 | 2.530 | 48,586 | -0.03(-1.17%) |
May 19, 2022 | 2.380 | 2.570 | 2.380 | 2.560 | 48,198 | +0.18(+7.56%) |
May 18, 2022 | 2.400 | 2.530 | 2.260 | 2.380 | 103,560 | +0.00(+0.00%) |
May 17, 2022 | 2.390 | 2.500 | 2.300 | 2.380 | 249,828 | +0.04(+1.71%) |
May 16, 2022 | 2.410 | 2.450 | 2.300 | 2.340 | 208,494 | +0.01(+0.43%) |
May 13, 2022 | 2.180 | 2.389 | 2.180 | 2.330 | 297,644 | +0.15(+6.88%) |
May 12, 2022 | 2.350 | 2.439 | 2.070 | 2.180 | 172,483 | -0.25(-10.29%) |
May 11, 2022 | 2.700 | 2.700 | 2.308 | 2.430 | 151,997 | -0.01(-0.41%) |
May 10, 2022 | 2.260 | 2.530 | 2.260 | 2.440 | 196,351 | +0.22(+9.91%) |
May 09, 2022 | 2.410 | 2.410 | 2.190 | 2.220 | 143,746 | -0.19(-7.88%) |
May 06, 2022 | 2.500 | 2.500 | 2.350 | 2.410 | 142,377 | -0.08(-3.21%) |
May 05, 2022 | 2.660 | 2.672 | 2.430 | 2.490 | 90,792 | -0.19(-7.09%) |
May 04, 2022 | 2.750 | 2.810 | 2.550 | 2.680 | 205,022 | -0.07(-2.55%) |
May 03, 2022 | 2.920 | 3.055 | 2.725 | 2.750 | 161,634 | -0.17(-5.82%) |
May 02, 2022 | 2.850 | 3.070 | 2.790 | 2.920 | 85,566 | +0.05(+1.74%) |
Apr 29, 2022 | 3.140 | 3.270 | 2.800 | 2.870 | 88,288 | -0.28(-8.89%) |
Apr 28, 2022 | 3.080 | 3.170 | 2.830 | 3.150 | 145,174 | +0.20(+6.78%) |
Apr 27, 2022 | 2.870 | 3.090 | 2.850 | 2.950 | 123,226 | +0.05(+1.72%) |
Apr 26, 2022 | 3.060 | 3.090 | 2.820 | 2.900 | 196,005 | -0.16(-5.23%) |
Apr 25, 2022 | 3.230 | 3.250 | 3.000 | 3.060 | 169,443 | -0.19(-5.85%) |
Apr 22, 2022 | 3.250 | 3.330 | 3.130 | 3.250 | 90,850 | -0.02(-0.61%) |
Apr 21, 2022 | 3.500 | 3.580 | 3.210 | 3.270 | 145,240 | -0.18(-5.22%) |
Apr 20, 2022 | 3.200 | 3.540 | 3.100 | 3.450 | 128,365 | +0.36(+11.65%) |
Apr 19, 2022 | 2.970 | 3.340 | 2.970 | 3.090 | 94,607 | +0.11(+3.69%) |
Apr 18, 2022 | 3.210 | 3.300 | 2.900 | 2.980 | 162,408 | -0.26(-8.02%) |
Apr 14, 2022 | 3.330 | 3.401 | 3.210 | 3.240 | 141,561 | -0.08(-2.41%) |
Apr 13, 2022 | 3.130 | 3.440 | 3.100 | 3.320 | 136,851 | +0.17(+5.40%) |
Apr 12, 2022 | 3.220 | 3.450 | 3.100 | 3.150 | 129,478 | -0.02(-0.63%) |
Apr 11, 2022 | 3.450 | 3.510 | 3.140 | 3.170 | 78,229 | -0.30(-8.65%) |
Apr 08, 2022 | 3.540 | 3.630 | 3.410 | 3.470 | 44,746 | -0.09(-2.53%) |
Apr 07, 2022 | 3.600 | 3.620 | 3.450 | 3.560 | 35,792 | +0.01(+0.28%) |
Apr 06, 2022 | 3.580 | 3.690 | 3.470 | 3.550 | 60,351 | -0.13(-3.53%) |
Apr 05, 2022 | 3.900 | 4.088 | 3.630 | 3.680 | 36,690 | -0.26(-6.60%) |
Apr 04, 2022 | 3.710 | 4.066 | 3.610 | 3.940 | 196,711 | +0.27(+7.36%) |
Apr 01, 2022 | 3.530 | 3.758 | 3.530 | 3.670 | 57,037 | +0.12(+3.38%) |
Mar 31, 2022 | 3.530 | 3.670 | 3.460 | 3.550 | 93,652 | +0.01(+0.42%) |
Mar 30, 2022 | 3.810 | 3.820 | 3.440 | 3.535 | 193,272 | -0.32(-8.42%) |
Mar 29, 2022 | 4.040 | 4.120 | 3.830 | 3.860 | 119,633 | -0.12(-3.02%) |
Mar 28, 2022 | 3.860 | 4.020 | 3.850 | 3.980 | 128,561 | +0.08(+1.92%) |
Mar 25, 2022 | 3.950 | 4.020 | 3.870 | 3.905 | 87,170 | -0.10(-2.62%) |
Mar 24, 2022 | 4.060 | 4.170 | 3.970 | 4.010 | 102,719 | -0.01(-0.25%) |
Mar 23, 2022 | 3.810 | 4.145 | 3.750 | 4.020 | 127,098 | +0.20(+5.24%) |
Mar 22, 2022 | 3.710 | 3.956 | 3.601 | 3.820 | 133,146 | +0.12(+3.24%) |
Mar 21, 2022 | 3.810 | 3.900 | 3.631 | 3.700 | 246,509 | +0.00(+0.00%) |
Mar 18, 2022 | 3.610 | 3.850 | 3.435 | 3.700 | 277,402 | +0.27(+7.87%) |
Mar 17, 2022 | 3.260 | 3.630 | 3.100 | 3.430 | 726,070 | +0.45(+15.10%) |
Mar 16, 2022 | 2.850 | 3.100 | 2.811 | 2.980 | 125,838 | +0.16(+5.67%) |
Mar 15, 2022 | 2.810 | 2.880 | 2.630 | 2.820 | 91,247 | +0.05(+1.81%) |
Mar 14, 2022 | 3.030 | 3.044 | 2.750 | 2.770 | 91,994 | -0.22(-7.36%) |
Mar 11, 2022 | 3.020 | 3.050 | 2.870 | 2.990 | 65,357 | +0.00(+0.00%) |
Mar 10, 2022 | 2.940 | 3.000 | 2.850 | 2.990 | 55,186 | +0.03(+1.01%) |
Mar 09, 2022 | 3.020 | 3.058 | 2.910 | 2.960 | 79,120 | +0.06(+2.25%) |
Mar 08, 2022 | 2.930 | 3.165 | 2.750 | 2.895 | 70,189 | -0.04(-1.19%) |
Mar 07, 2022 | 2.930 | 3.025 | 2.785 | 2.930 | 65,361 | +0.06(+2.09%) |
Mar 04, 2022 | 2.910 | 2.970 | 2.820 | 2.870 | 69,640 | -0.04(-1.37%) |
Mar 03, 2022 | 3.040 | 3.040 | 2.900 | 2.910 | 66,084 | -0.09(-3.00%) |
Mar 02, 2022 | 3.000 | 3.060 | 2.930 | 3.000 | 91,220 | +0.09(+3.09%) |