Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.390 | 2.540 | 2.390 | 2.520 | 11,586 | +0.03(+1.20%) |
May 27, 2022 | 2.450 | 2.699 | 2.420 | 2.490 | 71,834 | +0.07(+2.89%) |
May 26, 2022 | 2.430 | 2.487 | 2.330 | 2.420 | 25,919 | +0.04(+1.68%) |
May 25, 2022 | 2.230 | 2.390 | 2.235 | 2.380 | 28,468 | +0.10(+4.39%) |
May 24, 2022 | 2.220 | 2.280 | 2.200 | 2.280 | 11,045 | -0.04(-1.72%) |
May 23, 2022 | 2.540 | 2.540 | 2.270 | 2.320 | 21,527 | -0.01(-0.43%) |
May 20, 2022 | 2.570 | 2.570 | 2.210 | 2.330 | 21,777 | -0.22(-8.63%) |
May 19, 2022 | 2.420 | 2.600 | 2.390 | 2.550 | 16,627 | +0.18(+7.59%) |
May 18, 2022 | 2.480 | 2.516 | 2.340 | 2.370 | 16,379 | -0.11(-4.44%) |
May 17, 2022 | 2.480 | 2.640 | 2.371 | 2.480 | 69,223 | +0.11(+4.64%) |
May 16, 2022 | 2.450 | 2.477 | 2.290 | 2.370 | 18,505 | -0.09(-3.66%) |
May 13, 2022 | 2.340 | 2.460 | 2.310 | 2.460 | 41,643 | +0.27(+12.33%) |
May 12, 2022 | 2.230 | 2.240 | 2.050 | 2.190 | 25,997 | -0.01(-0.45%) |
May 11, 2022 | 2.310 | 2.390 | 2.200 | 2.200 | 41,838 | -0.16(-6.78%) |
May 10, 2022 | 2.300 | 2.430 | 2.230 | 2.360 | 55,770 | +0.11(+4.89%) |
May 09, 2022 | 2.460 | 2.490 | 2.230 | 2.250 | 101,467 | -0.32(-12.45%) |
May 06, 2022 | 2.780 | 2.780 | 2.510 | 2.570 | 83,580 | -0.18(-6.55%) |
May 05, 2022 | 2.850 | 2.850 | 2.740 | 2.750 | 26,951 | -0.15(-5.17%) |
May 04, 2022 | 2.900 | 2.920 | 2.650 | 2.900 | 96,996 | -0.06(-2.03%) |
May 03, 2022 | 3.020 | 3.040 | 2.900 | 2.960 | 145,401 | +0.00(+0.00%) |
May 02, 2022 | 2.900 | 3.070 | 2.810 | 2.960 | 41,606 | +0.08(+2.78%) |
Apr 29, 2022 | 2.910 | 3.100 | 2.820 | 2.880 | 111,376 | -0.06(-2.04%) |
Apr 28, 2022 | 3.050 | 3.122 | 2.918 | 2.940 | 43,326 | -0.01(-0.34%) |
Apr 27, 2022 | 2.920 | 3.036 | 2.910 | 2.950 | 27,632 | +0.04(+1.37%) |
Apr 26, 2022 | 3.140 | 3.190 | 2.880 | 2.910 | 81,375 | -0.33(-10.19%) |
Apr 25, 2022 | 3.060 | 3.330 | 3.050 | 3.240 | 73,589 | +0.13(+4.18%) |
Apr 22, 2022 | 3.030 | 3.190 | 3.030 | 3.110 | 48,287 | +0.07(+2.30%) |
Apr 21, 2022 | 3.230 | 3.330 | 3.030 | 3.040 | 85,730 | -0.26(-7.88%) |
Apr 20, 2022 | 3.240 | 3.650 | 3.220 | 3.300 | 303,849 | +0.10(+3.12%) |
Apr 19, 2022 | 3.140 | 3.250 | 3.070 | 3.200 | 41,103 | +0.03(+0.95%) |
Apr 18, 2022 | 3.140 | 3.190 | 3.060 | 3.170 | 60,090 | +0.02(+0.63%) |
Apr 14, 2022 | 3.250 | 3.310 | 3.120 | 3.150 | 38,067 | -0.10(-3.08%) |
Apr 13, 2022 | 3.100 | 3.480 | 3.060 | 3.250 | 292,712 | +0.15(+4.84%) |
Apr 12, 2022 | 3.360 | 3.382 | 3.060 | 3.100 | 76,356 | -0.12(-3.73%) |
Apr 11, 2022 | 3.350 | 3.350 | 3.140 | 3.220 | 45,689 | +0.00(+0.00%) |
Apr 08, 2022 | 3.200 | 3.350 | 3.160 | 3.220 | 89,583 | -0.18(-5.29%) |
Apr 07, 2022 | 3.370 | 3.500 | 3.250 | 3.400 | 210,561 | +0.15(+4.62%) |
Apr 06, 2022 | 3.240 | 3.370 | 3.140 | 3.250 | 68,657 | -0.11(-3.27%) |
Apr 05, 2022 | 3.510 | 3.530 | 3.250 | 3.360 | 69,443 | -0.09(-2.61%) |
Apr 04, 2022 | 3.400 | 3.470 | 3.292 | 3.450 | 37,466 | +0.16(+4.86%) |
Apr 01, 2022 | 3.450 | 3.520 | 3.226 | 3.290 | 263,149 | -0.04(-1.20%) |
Mar 31, 2022 | 3.520 | 3.690 | 3.320 | 3.330 | 61,881 | -0.22(-6.20%) |
Mar 30, 2022 | 3.810 | 3.810 | 3.460 | 3.550 | 107,555 | -0.16(-4.31%) |
Mar 29, 2022 | 3.680 | 3.800 | 3.650 | 3.710 | 119,050 | +0.01(+0.27%) |
Mar 28, 2022 | 3.780 | 4.000 | 3.600 | 3.700 | 283,872 | -0.14(-3.65%) |
Mar 25, 2022 | 3.540 | 4.330 | 3.540 | 3.840 | 1,994,850 | +0.24(+6.67%) |
Mar 24, 2022 | 3.530 | 3.900 | 3.420 | 3.600 | 640,888 | +0.10(+2.86%) |
Mar 23, 2022 | 3.470 | 3.500 | 3.350 | 3.500 | 31,678 | +0.00(+0.00%) |
Mar 22, 2022 | 3.430 | 3.550 | 3.307 | 3.500 | 60,322 | +0.09(+2.64%) |
Mar 21, 2022 | 3.400 | 3.550 | 3.242 | 3.410 | 51,986 | -0.05(-1.45%) |
Mar 18, 2022 | 3.290 | 3.590 | 3.281 | 3.460 | 67,597 | +0.17(+5.17%) |
Mar 17, 2022 | 3.220 | 3.350 | 3.110 | 3.290 | 45,519 | +0.13(+4.11%) |
Mar 16, 2022 | 3.200 | 3.300 | 3.080 | 3.160 | 91,428 | +0.10(+3.27%) |
Mar 15, 2022 | 3.120 | 3.180 | 3.000 | 3.060 | 157,596 | -0.02(-0.80%) |
Mar 14, 2022 | 3.470 | 3.490 | 3.030 | 3.085 | 204,527 | -0.41(-11.61%) |
Mar 11, 2022 | 3.590 | 4.200 | 3.450 | 3.490 | 1,211,626 | -0.40(-10.28%) |
Mar 10, 2022 | 3.500 | 3.960 | 3.250 | 3.890 | 430,899 | +0.40(+11.46%) |
Mar 09, 2022 | 3.430 | 3.550 | 3.220 | 3.490 | 179,183 | +0.11(+3.25%) |
Mar 08, 2022 | 3.290 | 3.610 | 3.110 | 3.380 | 302,623 | +0.18(+5.62%) |
Mar 07, 2022 | 3.150 | 3.400 | 3.000 | 3.200 | 179,739 | -0.07(-2.14%) |
Mar 04, 2022 | 3.320 | 3.750 | 3.100 | 3.270 | 238,198 | -0.10(-2.97%) |
Mar 03, 2022 | 4.250 | 4.350 | 3.320 | 3.370 | 475,578 | -0.94(-21.81%) |
Mar 02, 2022 | 3.500 | 4.550 | 3.410 | 4.310 | 758,429 | +0.87(+25.29%) |