Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.690 | 2.810 | 2.600 | 2.620 | 18,716 | -0.06(-2.24%) |
May 27, 2022 | 2.500 | 2.795 | 2.500 | 2.680 | 36,714 | +0.19(+7.63%) |
May 26, 2022 | 2.450 | 2.500 | 2.415 | 2.490 | 19,364 | +0.11(+4.62%) |
May 25, 2022 | 2.500 | 2.500 | 2.330 | 2.380 | 9,364 | -0.07(-2.86%) |
May 24, 2022 | 2.650 | 2.720 | 2.410 | 2.450 | 40,058 | -0.15(-5.77%) |
May 23, 2022 | 2.780 | 2.780 | 2.600 | 2.600 | 16,529 | -0.15(-5.45%) |
May 20, 2022 | 2.760 | 2.850 | 2.740 | 2.750 | 11,264 | +0.05(+1.85%) |
May 19, 2022 | 2.700 | 2.879 | 2.690 | 2.700 | 38,847 | -0.20(-6.90%) |
May 18, 2022 | 2.909 | 2.909 | 2.680 | 2.900 | 15,428 | +0.01(+0.35%) |
May 17, 2022 | 2.900 | 2.920 | 2.680 | 2.890 | 21,793 | +0.03(+1.05%) |
May 16, 2022 | 2.750 | 2.920 | 2.690 | 2.860 | 18,294 | -0.06(-2.05%) |
May 13, 2022 | 2.910 | 2.920 | 2.480 | 2.920 | 105,997 | +0.33(+12.74%) |
May 12, 2022 | 2.643 | 2.752 | 2.470 | 2.590 | 61,409 | +0.09(+3.60%) |
May 11, 2022 | 2.960 | 2.960 | 2.500 | 2.500 | 52,460 | -0.20(-7.41%) |
May 10, 2022 | 2.670 | 2.818 | 2.500 | 2.700 | 37,785 | -0.06(-2.17%) |
May 09, 2022 | 2.850 | 2.900 | 2.690 | 2.760 | 42,061 | -0.24(-8.00%) |
May 06, 2022 | 2.930 | 3.000 | 2.760 | 3.000 | 14,994 | +0.10(+3.45%) |
May 05, 2022 | 3.050 | 3.050 | 2.680 | 2.900 | 21,602 | -0.11(-3.65%) |
May 04, 2022 | 2.770 | 3.010 | 2.535 | 3.010 | 80,421 | +0.12(+4.15%) |
May 03, 2022 | 3.230 | 3.230 | 2.760 | 2.890 | 147,794 | -0.25(-7.96%) |
May 02, 2022 | 2.800 | 3.240 | 2.800 | 3.140 | 21,739 | +0.37(+13.36%) |
Apr 29, 2022 | 2.800 | 2.800 | 2.650 | 2.770 | 51,240 | -0.11(-3.82%) |
Apr 28, 2022 | 2.900 | 3.090 | 2.690 | 2.880 | 38,119 | -0.02(-0.69%) |
Apr 27, 2022 | 2.740 | 2.900 | 2.710 | 2.900 | 40,923 | +0.08(+2.84%) |
Apr 26, 2022 | 2.970 | 3.165 | 2.770 | 2.820 | 135,947 | -0.23(-7.54%) |
Apr 25, 2022 | 3.280 | 3.280 | 2.820 | 3.050 | 110,676 | -0.10(-3.17%) |
Apr 22, 2022 | 3.340 | 3.347 | 3.150 | 3.150 | 45,948 | +0.05(+1.61%) |
Apr 21, 2022 | 3.000 | 3.140 | 3.000 | 3.100 | 18,470 | +0.11(+3.68%) |
Apr 20, 2022 | 2.780 | 3.000 | 2.650 | 2.990 | 30,526 | +0.19(+6.79%) |
Apr 19, 2022 | 2.740 | 2.850 | 2.640 | 2.800 | 26,865 | +0.09(+3.32%) |
Apr 18, 2022 | 2.900 | 2.950 | 2.560 | 2.710 | 105,804 | -0.19(-6.55%) |
Apr 14, 2022 | 2.900 | 3.000 | 2.850 | 2.900 | 21,109 | +0.02(+0.69%) |
Apr 13, 2022 | 2.933 | 3.100 | 2.837 | 2.880 | 10,269 | -0.16(-5.26%) |
Apr 12, 2022 | 3.230 | 3.300 | 2.610 | 3.040 | 115,741 | -0.14(-4.40%) |
Apr 11, 2022 | 3.190 | 3.200 | 2.940 | 3.180 | 53,606 | +0.05(+1.60%) |
Apr 08, 2022 | 3.010 | 3.170 | 2.910 | 3.130 | 27,837 | +0.04(+1.29%) |
Apr 07, 2022 | 3.330 | 3.380 | 3.020 | 3.090 | 110,343 | -0.19(-5.79%) |
Apr 06, 2022 | 3.500 | 3.500 | 3.070 | 3.280 | 126,964 | -0.17(-4.93%) |
Apr 05, 2022 | 3.350 | 3.620 | 3.200 | 3.450 | 145,940 | +0.12(+3.60%) |
Apr 04, 2022 | 2.730 | 3.450 | 2.590 | 3.330 | 335,085 | +0.73(+28.08%) |
Apr 01, 2022 | 2.750 | 2.910 | 2.503 | 2.600 | 64,149 | -0.15(-5.45%) |
Mar 31, 2022 | 2.720 | 2.890 | 2.700 | 2.750 | 29,015 | +0.09(+3.38%) |
Mar 30, 2022 | 2.780 | 3.280 | 2.660 | 2.660 | 51,487 | -0.31(-10.44%) |
Mar 29, 2022 | 3.290 | 3.290 | 2.640 | 2.970 | 86,944 | -0.07(-2.30%) |
Mar 28, 2022 | 2.900 | 3.050 | 2.740 | 3.040 | 209,897 | +0.06(+2.01%) |
Mar 25, 2022 | 2.850 | 3.090 | 2.850 | 2.980 | 21,963 | +0.10(+3.47%) |
Mar 24, 2022 | 3.230 | 3.230 | 2.680 | 2.880 | 40,179 | -0.17(-5.57%) |
Mar 23, 2022 | 3.000 | 3.160 | 3.000 | 3.050 | 64,361 | +0.10(+3.39%) |
Mar 22, 2022 | 3.220 | 3.270 | 2.630 | 2.950 | 85,822 | -0.28(-8.67%) |
Mar 21, 2022 | 2.990 | 3.470 | 2.740 | 3.230 | 105,004 | +0.24(+8.03%) |
Mar 18, 2022 | 2.430 | 3.030 | 2.380 | 2.990 | 148,471 | +0.58(+24.07%) |
Mar 17, 2022 | 2.650 | 2.721 | 2.370 | 2.410 | 137,208 | -0.12(-4.74%) |
Mar 16, 2022 | 2.620 | 2.910 | 2.530 | 2.530 | 77,459 | +0.02(+0.80%) |
Mar 15, 2022 | 2.540 | 2.690 | 2.500 | 2.510 | 37,210 | -0.09(-3.46%) |
Mar 14, 2022 | 2.660 | 2.719 | 2.540 | 2.600 | 82,412 | -0.09(-3.35%) |
Mar 11, 2022 | 2.650 | 2.690 | 2.500 | 2.690 | 61,896 | +0.04(+1.51%) |
Mar 10, 2022 | 2.640 | 2.700 | 2.500 | 2.650 | 66,831 | +0.00(+0.00%) |
Mar 09, 2022 | 2.620 | 2.720 | 2.450 | 2.650 | 104,983 | +0.00(+0.00%) |
Mar 08, 2022 | 2.480 | 2.770 | 2.480 | 2.650 | 55,409 | -0.02(-0.75%) |
Mar 07, 2022 | 2.600 | 2.700 | 2.510 | 2.670 | 74,329 | +0.16(+6.37%) |
Mar 04, 2022 | 2.620 | 2.620 | 2.420 | 2.510 | 17,765 | +0.03(+1.21%) |
Mar 03, 2022 | 2.630 | 2.680 | 2.310 | 2.480 | 27,667 | -0.14(-5.34%) |
Mar 02, 2022 | 3.000 | 3.000 | 2.580 | 2.620 | 45,233 | -0.17(-6.09%) |