Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.450 | 2.450 | 2.280 | 2.321 | 6,681 | +0.02(+0.91%) |
May 27, 2022 | 2.424 | 2.501 | 2.300 | 2.300 | 9,316 | -0.02(-0.95%) |
May 26, 2022 | 2.310 | 2.458 | 2.305 | 2.322 | 2,705 | +0.01(+0.35%) |
May 25, 2022 | 2.500 | 2.598 | 2.312 | 2.314 | 7,946 | -0.19(-7.44%) |
May 24, 2022 | 2.500 | 2.800 | 2.360 | 2.500 | 18,756 | +0.02(+0.81%) |
May 23, 2022 | 2.492 | 2.600 | 2.300 | 2.480 | 9,693 | -0.07(-2.59%) |
May 20, 2022 | 2.386 | 2.550 | 2.312 | 2.546 | 2,413 | +0.03(+1.03%) |
May 19, 2022 | 2.400 | 2.700 | 2.220 | 2.520 | 5,125 | +0.12(+5.00%) |
May 18, 2022 | 2.300 | 2.430 | 2.300 | 2.400 | 4,065 | +0.00(+0.00%) |
May 17, 2022 | 2.493 | 2.500 | 2.321 | 2.400 | 5,301 | +0.00(+0.00%) |
May 16, 2022 | 2.208 | 2.420 | 2.208 | 2.400 | 11,610 | +0.10(+4.35%) |
May 13, 2022 | 2.113 | 2.404 | 2.040 | 2.300 | 19,887 | +0.12(+5.60%) |
May 12, 2022 | 2.177 | 2.426 | 2.000 | 2.178 | 25,947 | +0.13(+6.24%) |
May 11, 2022 | 2.200 | 2.500 | 2.010 | 2.050 | 38,574 | -0.54(-20.85%) |
May 10, 2022 | 2.501 | 2.775 | 2.501 | 2.590 | 18,917 | -0.02(-0.77%) |
May 09, 2022 | 2.900 | 2.900 | 2.606 | 2.610 | 14,748 | -0.14(-5.09%) |
May 06, 2022 | 2.846 | 2.899 | 2.712 | 2.750 | 8,233 | -0.07(-2.48%) |
May 05, 2022 | 2.827 | 2.897 | 2.711 | 2.820 | 11,625 | -0.07(-2.39%) |
May 04, 2022 | 2.898 | 3.063 | 2.800 | 2.889 | 4,447 | -0.02(-0.76%) |
May 03, 2022 | 2.790 | 3.078 | 2.780 | 2.911 | 19,002 | +0.02(+0.55%) |
May 02, 2022 | 2.700 | 2.900 | 2.700 | 2.895 | 21,879 | +0.10(+3.76%) |
Apr 29, 2022 | 2.810 | 2.890 | 2.675 | 2.790 | 10,795 | +0.00(+0.00%) |
Apr 28, 2022 | 2.748 | 2.833 | 2.610 | 2.790 | 9,199 | +0.04(+1.60%) |
Apr 27, 2022 | 2.802 | 2.802 | 2.720 | 2.746 | 5,624 | -0.08(-2.76%) |
Apr 26, 2022 | 2.700 | 2.876 | 2.651 | 2.824 | 21,064 | +0.12(+4.59%) |
Apr 25, 2022 | 2.700 | 2.792 | 2.550 | 2.700 | 11,923 | -0.03(-1.14%) |
Apr 22, 2022 | 2.700 | 2.890 | 2.539 | 2.731 | 11,610 | +0.03(+1.15%) |
Apr 21, 2022 | 2.948 | 2.950 | 2.700 | 2.700 | 13,260 | -0.13(-4.76%) |
Apr 20, 2022 | 3.070 | 3.070 | 2.811 | 2.835 | 34,696 | -0.17(-5.50%) |
Apr 19, 2022 | 2.958 | 3.120 | 2.903 | 3.000 | 11,883 | +0.00(+0.00%) |
Apr 18, 2022 | 3.300 | 3.490 | 2.800 | 3.000 | 30,617 | -0.48(-13.79%) |
Apr 14, 2022 | 3.550 | 3.553 | 3.351 | 3.480 | 12,861 | -0.10(-2.66%) |
Apr 13, 2022 | 3.457 | 3.620 | 3.441 | 3.575 | 4,677 | +0.17(+4.84%) |
Apr 12, 2022 | 3.610 | 3.610 | 3.400 | 3.410 | 7,747 | +0.11(+3.33%) |
Apr 11, 2022 | 3.600 | 3.699 | 3.300 | 3.300 | 31,230 | -0.31(-8.56%) |
Apr 08, 2022 | 3.783 | 3.800 | 3.600 | 3.609 | 15,920 | -0.19(-5.00%) |
Apr 07, 2022 | 3.700 | 3.840 | 3.650 | 3.799 | 6,163 | +0.09(+2.40%) |
Apr 06, 2022 | 3.841 | 3.849 | 3.650 | 3.710 | 5,423 | -0.19(-4.87%) |
Apr 05, 2022 | 3.937 | 3.950 | 3.700 | 3.900 | 6,452 | +0.00(+0.05%) |
Apr 04, 2022 | 3.851 | 3.937 | 3.806 | 3.898 | 9,349 | +0.01(+0.21%) |
Apr 01, 2022 | 4.100 | 4.100 | 3.603 | 3.890 | 42,682 | -0.01(-0.26%) |
Mar 31, 2022 | 3.970 | 4.117 | 3.800 | 3.900 | 13,341 | -0.13(-3.11%) |
Mar 30, 2022 | 4.200 | 4.299 | 3.962 | 4.025 | 10,532 | -0.07(-1.83%) |
Mar 29, 2022 | 3.900 | 4.400 | 3.810 | 4.100 | 90,405 | +0.26(+6.80%) |
Mar 28, 2022 | 3.402 | 3.950 | 3.402 | 3.839 | 81,621 | -0.39(-9.20%) |
Mar 25, 2022 | 4.400 | 4.420 | 4.041 | 4.228 | 11,639 | +0.28(+7.04%) |
Mar 24, 2022 | 4.250 | 4.600 | 3.800 | 3.950 | 39,177 | -0.43(-9.82%) |
Mar 23, 2022 | 4.691 | 4.790 | 4.380 | 4.380 | 18,080 | -0.40(-8.31%) |
Mar 22, 2022 | 4.500 | 4.840 | 4.300 | 4.777 | 13,320 | +0.25(+5.52%) |
Mar 21, 2022 | 4.268 | 4.600 | 4.200 | 4.527 | 7,831 | +0.13(+2.89%) |
Mar 18, 2022 | 4.000 | 4.500 | 4.000 | 4.400 | 19,399 | +0.39(+9.73%) |
Mar 17, 2022 | 4.367 | 4.367 | 3.534 | 4.010 | 8,476 | +0.00(+0.00%) |
Mar 16, 2022 | 3.888 | 4.352 | 3.888 | 4.010 | 27,693 | +0.31(+8.29%) |
Mar 15, 2022 | 3.789 | 3.950 | 3.600 | 3.703 | 16,604 | +0.00(+0.08%) |
Mar 14, 2022 | 3.800 | 3.991 | 3.406 | 3.700 | 9,326 | -0.22(-5.68%) |
Mar 11, 2022 | 4.000 | 4.099 | 3.894 | 3.923 | 3,165 | +0.00(+0.08%) |
Mar 10, 2022 | 3.920 | 4.199 | 3.800 | 3.920 | 7,350 | -0.07(-1.85%) |
Mar 09, 2022 | 4.000 | 4.100 | 3.886 | 3.994 | 7,775 | +0.29(+7.95%) |
Mar 08, 2022 | 3.800 | 4.000 | 3.523 | 3.700 | 12,349 | -0.21(-5.49%) |
Mar 07, 2022 | 4.100 | 4.099 | 3.900 | 3.915 | 13,062 | -0.22(-5.41%) |
Mar 04, 2022 | 4.100 | 4.430 | 4.100 | 4.139 | 11,189 | +0.04(+0.95%) |
Mar 03, 2022 | 4.500 | 4.500 | 4.100 | 4.100 | 9,560 | -0.35(-7.84%) |
Mar 02, 2022 | 4.300 | 4.776 | 4.241 | 4.449 | 57,126 | +0.07(+1.58%) |