Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.790 | 2.790 | 2.480 | 2.480 | 827 | -0.29(-10.47%) |
May 27, 2022 | 2.480 | 2.770 | 2.480 | 2.770 | 2,639 | +0.22(+8.63%) |
May 26, 2022 | 2.640 | 2.640 | 2.550 | 2.550 | 3,804 | -0.04(-1.54%) |
May 25, 2022 | 2.590 | 2.590 | 2.590 | 2.590 | 445 | +0.05(+1.78%) |
May 24, 2022 | 2.588 | 2.598 | 2.545 | 2.545 | 1,806 | -0.16(-5.75%) |
May 23, 2022 | 2.530 | 2.750 | 2.530 | 2.700 | 1,532 | +0.22(+8.87%) |
May 20, 2022 | 2.710 | 2.710 | 2.450 | 2.480 | 8,017 | -0.24(-8.82%) |
May 19, 2022 | 2.640 | 2.800 | 2.560 | 2.720 | 10,993 | +0.07(+2.64%) |
May 18, 2022 | 2.560 | 2.990 | 2.560 | 2.650 | 16,666 | +0.18(+7.29%) |
May 17, 2022 | 2.450 | 2.470 | 2.320 | 2.470 | 14,351 | +0.15(+6.47%) |
May 16, 2022 | 2.370 | 2.410 | 2.280 | 2.320 | 11,157 | -0.03(-1.28%) |
May 13, 2022 | 2.300 | 2.350 | 2.295 | 2.350 | 2,330 | +0.07(+3.07%) |
May 12, 2022 | 2.470 | 2.680 | 2.210 | 2.280 | 23,884 | +0.03(+1.56%) |
May 11, 2022 | 2.445 | 2.445 | 2.240 | 2.245 | 3,901 | -0.21(-8.74%) |
May 10, 2022 | 2.390 | 2.470 | 2.220 | 2.460 | 15,963 | -0.04(-1.60%) |
May 09, 2022 | 2.570 | 2.620 | 2.248 | 2.500 | 15,730 | -0.07(-2.72%) |
May 06, 2022 | 2.570 | 2.620 | 2.570 | 2.570 | 3,299 | +0.00(+0.00%) |
May 05, 2022 | 2.790 | 2.790 | 2.570 | 2.570 | 8,249 | -0.38(-12.88%) |
May 04, 2022 | 3.020 | 3.030 | 2.910 | 2.950 | 4,775 | -0.03(-1.01%) |
May 03, 2022 | 2.610 | 3.090 | 2.570 | 2.980 | 273,833 | +0.37(+14.18%) |
May 02, 2022 | 2.610 | 2.650 | 2.570 | 2.610 | 12,008 | +0.04(+1.56%) |
Apr 29, 2022 | 2.700 | 2.732 | 2.570 | 2.570 | 15,458 | -0.18(-6.55%) |
Apr 28, 2022 | 2.820 | 2.820 | 2.700 | 2.750 | 82,869 | -0.08(-2.83%) |
Apr 27, 2022 | 3.000 | 3.000 | 2.760 | 2.830 | 13,642 | -0.17(-5.67%) |
Apr 26, 2022 | 3.100 | 3.110 | 2.840 | 3.000 | 28,460 | +0.01(+0.33%) |
Apr 25, 2022 | 2.917 | 3.180 | 2.917 | 2.990 | 37,248 | +0.01(+0.34%) |
Apr 22, 2022 | 2.900 | 3.035 | 2.870 | 2.980 | 12,844 | +0.01(+0.34%) |
Apr 21, 2022 | 3.040 | 3.140 | 2.780 | 2.970 | 42,770 | -0.09(-2.94%) |
Apr 20, 2022 | 3.000 | 3.260 | 2.990 | 3.060 | 50,224 | +0.03(+0.99%) |
Apr 19, 2022 | 3.050 | 3.105 | 2.800 | 3.030 | 79,362 | -0.02(-0.66%) |
Apr 18, 2022 | 2.920 | 3.050 | 2.910 | 3.050 | 17,560 | +0.08(+2.69%) |
Apr 14, 2022 | 3.000 | 3.030 | 2.970 | 2.970 | 1,985 | +0.01(+0.34%) |
Apr 13, 2022 | 3.030 | 3.100 | 2.960 | 2.960 | 28,748 | -0.05(-1.66%) |
Apr 12, 2022 | 3.300 | 3.300 | 3.000 | 3.010 | 11,573 | +0.10(+3.44%) |
Apr 08, 2022 | 2.910 | 694 | +0.01(+0.34%) | |||
Apr 07, 2022 | 3.030 | 3.200 | 2.800 | 2.900 | 45,147 | -0.22(-7.05%) |
Apr 06, 2022 | 3.140 | 3.320 | 3.030 | 3.120 | 16,979 | +0.00(+0.00%) |
Apr 05, 2022 | 3.300 | 3.400 | 3.010 | 3.120 | 45,081 | -0.23(-6.87%) |
Apr 04, 2022 | 2.940 | 3.420 | 2.940 | 3.350 | 17,813 | +0.48(+16.72%) |
Apr 01, 2022 | 3.060 | 3.060 | 2.825 | 2.870 | 34,089 | -0.14(-4.65%) |
Mar 31, 2022 | 3.178 | 3.178 | 3.010 | 3.010 | 3,727 | +0.04(+1.35%) |
Mar 30, 2022 | 3.160 | 3.318 | 2.942 | 2.970 | 17,245 | -0.17(-5.41%) |
Mar 29, 2022 | 3.130 | 3.220 | 3.020 | 3.140 | 21,208 | +0.11(+3.63%) |
Mar 28, 2022 | 3.250 | 3.440 | 2.960 | 3.030 | 92,773 | -0.29(-8.73%) |
Mar 25, 2022 | 3.230 | 3.360 | 3.190 | 3.320 | 25,856 | +0.05(+1.53%) |
Mar 24, 2022 | 3.390 | 3.730 | 3.010 | 3.270 | 204,612 | -0.21(-6.03%) |
Mar 23, 2022 | 3.310 | 3.550 | 3.130 | 3.480 | 166,067 | +0.23(+7.08%) |
Mar 22, 2022 | 3.270 | 3.420 | 3.170 | 3.250 | 218,749 | +0.12(+3.83%) |
Mar 21, 2022 | 3.000 | 3.250 | 2.930 | 3.130 | 182,492 | +0.37(+13.41%) |
Mar 18, 2022 | 3.360 | 3.700 | 2.760 | 2.760 | 286,040 | -0.72(-20.69%) |
Mar 17, 2022 | 3.300 | 3.670 | 3.170 | 3.480 | 215,106 | +0.46(+15.23%) |
Mar 16, 2022 | 3.070 | 3.410 | 3.020 | 3.020 | 104,106 | -0.15(-4.73%) |
Mar 15, 2022 | 3.240 | 3.510 | 3.000 | 3.170 | 105,063 | -0.16(-4.80%) |
Mar 14, 2022 | 3.640 | 3.972 | 3.250 | 3.330 | 172,161 | -0.30(-8.26%) |
Mar 11, 2022 | 2.910 | 3.640 | 2.710 | 3.630 | 211,842 | +0.72(+24.74%) |
Mar 10, 2022 | 2.990 | 2.910 | 126,818 | +0.05(+1.75%) | ||
Mar 09, 2022 | 2.700 | 3.310 | 2.350 | 2.860 | 79,914 | +0.36(+14.40%) |
Mar 08, 2022 | 2.680 | 2.680 | 2.200 | 2.500 | 57,267 | -0.01(-0.40%) |
Mar 07, 2022 | 2.780 | 2.875 | 2.510 | 2.510 | 30,137 | -0.27(-9.71%) |
Mar 04, 2022 | 2.900 | 2.900 | 2.750 | 2.780 | 8,905 | +0.05(+1.83%) |
Mar 03, 2022 | 3.128 | 3.128 | 2.730 | 2.730 | 21,086 | -0.24(-8.08%) |
Mar 02, 2022 | 3.160 | 3.280 | 2.960 | 2.970 | 22,142 | -0.14(-4.50%) |