Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.290 | 3.300 | 3.040 | 3.110 | 46,373 | -0.39(-11.14%) |
May 27, 2022 | 3.440 | 3.520 | 3.440 | 3.500 | 4,548 | +0.04(+1.16%) |
May 26, 2022 | 3.530 | 3.560 | 3.440 | 3.460 | 5,566 | +0.10(+2.98%) |
May 25, 2022 | 3.350 | 3.520 | 3.250 | 3.360 | 18,050 | +0.02(+0.60%) |
May 24, 2022 | 3.450 | 3.450 | 3.250 | 3.340 | 11,887 | -0.25(-6.96%) |
May 23, 2022 | 3.460 | 3.610 | 3.410 | 3.590 | 10,578 | +0.02(+0.56%) |
May 20, 2022 | 3.600 | 3.620 | 3.400 | 3.570 | 14,918 | -0.11(-2.99%) |
May 19, 2022 | 3.700 | 3.700 | 3.540 | 3.680 | 8,426 | +0.16(+4.55%) |
May 18, 2022 | 3.360 | 3.520 | 3.360 | 3.520 | 7,851 | +0.22(+6.67%) |
May 17, 2022 | 3.200 | 3.400 | 3.120 | 3.300 | 25,728 | +0.15(+4.76%) |
May 16, 2022 | 3.460 | 3.460 | 3.090 | 3.150 | 26,405 | -0.02(-0.63%) |
May 13, 2022 | 3.200 | 3.410 | 3.170 | 3.170 | 15,343 | +0.20(+6.73%) |
May 12, 2022 | 2.650 | 2.990 | 2.650 | 2.970 | 6,987 | +0.36(+13.79%) |
May 11, 2022 | 2.660 | 2.810 | 2.550 | 2.610 | 11,079 | -0.04(-1.51%) |
May 10, 2022 | 2.820 | 2.820 | 2.580 | 2.650 | 135,721 | -0.24(-8.30%) |
May 09, 2022 | 3.020 | 3.020 | 2.815 | 2.890 | 9,655 | -0.17(-5.57%) |
May 06, 2022 | 3.040 | 3.110 | 3.000 | 3.061 | 4,675 | +0.00(+0.02%) |
May 05, 2022 | 3.040 | 3.200 | 3.020 | 3.060 | 5,448 | -0.08(-2.55%) |
May 04, 2022 | 3.000 | 3.140 | 2.930 | 3.140 | 3,900 | +0.11(+3.63%) |
May 03, 2022 | 2.910 | 3.110 | 2.900 | 3.030 | 36,079 | +0.20(+7.07%) |
May 02, 2022 | 2.950 | 2.950 | 2.680 | 2.830 | 18,960 | -0.15(-5.03%) |
Apr 29, 2022 | 2.950 | 2.980 | 2.950 | 2.980 | 300 | -0.02(-0.67%) |
Apr 28, 2022 | 3.010 | 3.080 | 2.880 | 3.000 | 12,771 | -0.09(-2.91%) |
Apr 27, 2022 | 3.300 | 3.300 | 2.991 | 3.090 | 12,474 | -0.27(-8.04%) |
Apr 26, 2022 | 3.280 | 3.370 | 3.270 | 3.360 | 8,030 | +0.04(+1.20%) |
Apr 25, 2022 | 3.180 | 3.320 | 3.070 | 3.320 | 29,758 | +0.18(+5.73%) |
Apr 22, 2022 | 3.300 | 3.350 | 3.080 | 3.140 | 24,482 | -0.17(-5.14%) |
Apr 21, 2022 | 3.320 | 3.440 | 3.310 | 3.310 | 5,655 | -0.15(-4.34%) |
Apr 20, 2022 | 3.290 | 3.505 | 3.255 | 3.460 | 12,685 | -0.15(-4.16%) |
Apr 19, 2022 | 3.290 | 3.610 | 3.240 | 3.610 | 15,969 | +0.04(+1.12%) |
Apr 18, 2022 | 3.200 | 3.570 | 3.200 | 3.570 | 54,805 | +0.42(+13.33%) |
Apr 14, 2022 | 3.120 | 3.200 | 3.069 | 3.150 | 13,117 | +0.01(+0.32%) |
Apr 13, 2022 | 3.020 | 3.170 | 2.920 | 3.140 | 25,635 | +0.14(+4.67%) |
Apr 12, 2022 | 2.870 | 3.050 | 2.870 | 3.000 | 9,337 | +0.13(+4.53%) |
Apr 11, 2022 | 2.740 | 2.870 | 2.590 | 2.870 | 27,723 | +0.02(+0.70%) |
Apr 08, 2022 | 2.800 | 2.910 | 2.800 | 2.850 | 13,369 | -0.15(-5.00%) |
Apr 07, 2022 | 2.870 | 3.040 | 2.870 | 3.000 | 6,172 | -0.06(-1.96%) |
Apr 05, 2022 | 3.060 | 36 | -0.09(-2.86%) | |||
Apr 04, 2022 | 2.940 | 3.150 | 2.900 | 3.150 | 29,994 | +0.26(+9.00%) |
Apr 01, 2022 | 2.814 | 2.890 | 2.811 | 2.890 | 7,250 | +0.02(+0.70%) |
Mar 31, 2022 | 2.810 | 2.920 | 2.786 | 2.870 | 11,151 | -0.06(-2.05%) |
Mar 30, 2022 | 3.020 | 3.050 | 2.830 | 2.930 | 14,838 | -0.02(-0.68%) |
Mar 29, 2022 | 2.730 | 2.980 | 2.730 | 2.950 | 26,100 | +0.30(+11.32%) |
Mar 28, 2022 | 2.710 | 2.710 | 2.600 | 2.650 | 11,139 | -0.01(-0.38%) |
Mar 25, 2022 | 3.120 | 3.120 | 2.620 | 2.660 | 21,688 | -0.15(-5.34%) |
Mar 24, 2022 | 2.930 | 3.000 | 2.615 | 2.810 | 46,322 | -0.02(-0.71%) |
Mar 23, 2022 | 2.780 | 3.000 | 2.700 | 2.830 | 19,723 | -0.27(-8.71%) |
Mar 22, 2022 | 3.715 | 3.715 | 3.078 | 3.100 | 33,646 | -0.08(-2.52%) |
Mar 21, 2022 | 3.400 | 3.420 | 3.140 | 3.180 | 13,670 | -0.24(-6.97%) |
Mar 18, 2022 | 3.740 | 3.750 | 3.410 | 3.418 | 54,694 | -0.32(-8.60%) |
Mar 17, 2022 | 3.470 | 3.860 | 3.470 | 3.740 | 72,162 | +0.20(+5.65%) |
Mar 16, 2022 | 3.400 | 3.560 | 3.340 | 3.540 | 53,178 | +0.34(+10.62%) |
Mar 15, 2022 | 3.100 | 3.250 | 2.980 | 3.200 | 22,763 | +0.15(+4.92%) |
Mar 14, 2022 | 3.260 | 3.340 | 2.860 | 3.050 | 106,240 | -0.35(-10.29%) |
Mar 11, 2022 | 3.700 | 3.710 | 3.330 | 3.400 | 49,905 | -0.10(-2.86%) |
Mar 10, 2022 | 3.500 | 3.530 | 3.000 | 3.500 | 83,532 | +0.40(+12.90%) |
Mar 09, 2022 | 3.050 | 3.120 | 2.890 | 3.100 | 53,601 | +0.34(+12.32%) |
Mar 08, 2022 | 2.530 | 2.860 | 2.530 | 2.760 | 20,442 | +0.30(+12.20%) |
Mar 07, 2022 | 2.460 | 2.460 | 2.460 | 2.460 | 410 | -0.02(-0.81%) |
Mar 04, 2022 | 2.340 | 2.480 | 2.340 | 2.480 | 26,442 | +0.00(+0.06%) |
Mar 03, 2022 | 2.390 | 2.520 | 2.350 | 2.478 | 4,428 | -0.03(-1.25%) |
Mar 02, 2022 | 2.490 | 2.510 | 2.490 | 2.510 | 6,006 | +0.01(+0.40%) |