Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.730 | 130 | -0.10(-3.53%) | |||
May 27, 2022 | 2.830 | 2.830 | 2.830 | 2.830 | 346 | +0.06(+2.17%) |
May 26, 2022 | 2.598 | 2.900 | 2.598 | 2.770 | 1,833 | -0.10(-3.45%) |
May 25, 2022 | 2.869 | 2.869 | 2.869 | 2.869 | 150 | +0.11(+3.95%) |
May 24, 2022 | 2.640 | 2.920 | 2.630 | 2.760 | 890 | +0.18(+7.16%) |
May 20, 2022 | 2.576 | 216 | +0.19(+7.77%) | |||
May 19, 2022 | 2.960 | 2.960 | 2.380 | 2.390 | 21,681 | -0.58(-19.46%) |
May 18, 2022 | 2.850 | 2.967 | 2.850 | 2.967 | 1,515 | +0.30(+11.13%) |
May 17, 2022 | 2.670 | 2.670 | 2.670 | 2.670 | 145 | -0.30(-10.10%) |
May 16, 2022 | 2.536 | 2.970 | 2.536 | 2.970 | 2,296 | -0.01(-0.34%) |
May 13, 2022 | 2.620 | 3.062 | 2.440 | 2.980 | 5,024 | +0.42(+16.41%) |
May 12, 2022 | 2.590 | 2.890 | 2.550 | 2.560 | 11,939 | -0.39(-13.22%) |
May 11, 2022 | 2.760 | 2.950 | 2.660 | 2.950 | 4,890 | +0.05(+1.72%) |
May 10, 2022 | 2.530 | 2.960 | 2.260 | 2.900 | 4,332 | +0.02(+0.69%) |
May 09, 2022 | 2.908 | 2.908 | 2.370 | 2.880 | 4,023 | -0.02(-0.69%) |
May 06, 2022 | 2.545 | 2.957 | 2.280 | 2.900 | 11,387 | +0.19(+7.01%) |
May 05, 2022 | 2.950 | 3.080 | 2.710 | 2.710 | 2,482 | -0.15(-5.24%) |
May 04, 2022 | 2.894 | 2.894 | 2.730 | 2.860 | 963 | +0.09(+3.34%) |
May 03, 2022 | 2.650 | 2.940 | 2.650 | 2.768 | 1,646 | -0.11(-3.90%) |
May 02, 2022 | 2.790 | 2.990 | 2.610 | 2.880 | 17,003 | +0.08(+2.81%) |
Apr 29, 2022 | 3.000 | 3.050 | 2.801 | 2.801 | 1,914 | -0.16(-5.36%) |
Apr 28, 2022 | 3.071 | 3.071 | 2.770 | 2.960 | 882 | +0.01(+0.33%) |
Apr 27, 2022 | 2.950 | 2.950 | 2.930 | 2.950 | 2,166 | +0.05(+1.73%) |
Apr 26, 2022 | 3.280 | 3.280 | 2.900 | 2.900 | 6,309 | -0.25(-7.79%) |
Apr 25, 2022 | 3.100 | 3.195 | 3.100 | 3.145 | 1,181 | +0.10(+3.45%) |
Apr 22, 2022 | 2.950 | 3.246 | 2.900 | 3.040 | 5,616 | -0.04(-1.30%) |
Apr 20, 2022 | 3.080 | 402 | +0.07(+2.33%) | |||
Apr 19, 2022 | 3.120 | 3.120 | 3.000 | 3.010 | 1,332 | -0.14(-4.44%) |
Apr 18, 2022 | 3.260 | 3.260 | 2.960 | 3.150 | 5,479 | +0.04(+1.27%) |
Apr 14, 2022 | 3.220 | 3.366 | 3.110 | 3.110 | 2,316 | -0.04(-1.12%) |
Apr 13, 2022 | 3.130 | 3.180 | 3.110 | 3.145 | 3,068 | -0.11(-3.24%) |
Apr 12, 2022 | 3.230 | 3.252 | 3.190 | 3.250 | 2,162 | -0.11(-3.18%) |
Apr 11, 2022 | 3.250 | 3.357 | 3.190 | 3.357 | 4,354 | -0.06(-1.76%) |
Apr 08, 2022 | 3.300 | 3.417 | 3.250 | 3.417 | 806 | +0.11(+3.40%) |
Apr 07, 2022 | 3.380 | 3.377 | 3.250 | 3.305 | 908 | -0.04(-1.34%) |
Apr 06, 2022 | 3.500 | 3.500 | 3.130 | 3.350 | 1,724 | -0.19(-5.37%) |
Apr 05, 2022 | 3.671 | 3.671 | 3.420 | 3.540 | 2,511 | -0.06(-1.67%) |
Apr 04, 2022 | 3.490 | 3.608 | 3.430 | 3.600 | 9,496 | +0.08(+2.13%) |
Apr 01, 2022 | 3.370 | 3.640 | 3.370 | 3.525 | 9,466 | +0.31(+9.81%) |
Mar 31, 2022 | 3.460 | 3.470 | 3.050 | 3.210 | 19,536 | -0.29(-8.29%) |
Mar 30, 2022 | 3.630 | 4.040 | 3.390 | 3.500 | 20,152 | +0.18(+5.42%) |
Mar 29, 2022 | 3.230 | 3.700 | 3.220 | 3.320 | 13,935 | +0.10(+3.11%) |
Mar 28, 2022 | 3.620 | 3.765 | 3.220 | 3.220 | 13,079 | -0.33(-9.30%) |
Mar 25, 2022 | 3.780 | 3.979 | 3.480 | 3.550 | 4,410 | +0.06(+1.72%) |
Mar 24, 2022 | 3.710 | 3.710 | 3.410 | 3.490 | 2,363 | -0.11(-3.06%) |
Mar 23, 2022 | 3.410 | 3.675 | 3.410 | 3.600 | 5,752 | +0.11(+3.10%) |
Mar 22, 2022 | 3.500 | 3.660 | 3.380 | 3.492 | 19,467 | +0.07(+2.10%) |
Mar 21, 2022 | 3.680 | 3.746 | 3.350 | 3.420 | 9,697 | -0.16(-4.47%) |
Mar 18, 2022 | 4.060 | 4.150 | 3.580 | 3.580 | 4,160 | -0.22(-5.79%) |
Mar 17, 2022 | 3.700 | 3.960 | 3.670 | 3.800 | 6,323 | -0.05(-1.30%) |
Mar 16, 2022 | 3.910 | 4.240 | 3.682 | 3.850 | 50,754 | +0.00(+0.00%) |
Mar 15, 2022 | 3.710 | 3.850 | 3.710 | 3.850 | 474 | -0.08(-2.04%) |
Mar 14, 2022 | 3.690 | 3.930 | 3.680 | 3.930 | 4,167 | +0.01(+0.26%) |
Mar 11, 2022 | 3.939 | 3.939 | 3.900 | 3.920 | 831 | -0.02(-0.51%) |
Mar 10, 2022 | 3.780 | 3.940 | 3.600 | 3.940 | 2,066 | +0.09(+2.34%) |
Mar 09, 2022 | 3.550 | 3.860 | 3.550 | 3.850 | 1,518 | +0.32(+9.07%) |
Mar 08, 2022 | 3.690 | 3.980 | 3.517 | 3.530 | 10,833 | -0.37(-9.49%) |
Mar 07, 2022 | 3.990 | 3.990 | 3.900 | 3.900 | 766 | -0.09(-2.26%) |
Mar 04, 2022 | 3.660 | 4.000 | 3.660 | 3.990 | 6,689 | +0.29(+7.84%) |
Mar 03, 2022 | 3.760 | 3.760 | 3.660 | 3.700 | 6,122 | -0.28(-7.04%) |
Mar 02, 2022 | 3.760 | 3.980 | 3.730 | 3.980 | 5,135 | +0.01(+0.25%) |