Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.850 | 2.870 | 2.680 | 2.740 | 377,039 | -0.17(-5.84%) |
May 30, 2022 | 2.940 | 2.940 | 2.850 | 2.910 | 95,366 | +0.03(+1.04%) |
May 27, 2022 | 2.890 | 2.950 | 2.850 | 2.880 | 211,145 | +0.03(+1.05%) |
May 26, 2022 | 2.660 | 2.940 | 2.660 | 2.850 | 415,336 | +0.22(+8.37%) |
May 25, 2022 | 2.610 | 2.650 | 2.580 | 2.630 | 101,194 | +0.00(+0.00%) |
May 24, 2022 | 2.690 | 2.700 | 2.600 | 2.630 | 220,402 | -0.07(-2.59%) |
May 20, 2022 | 2.700 | 0 | -0.09(-3.23%) | |||
May 19, 2022 | 2.600 | 2.830 | 2.600 | 2.790 | 320,401 | +0.11(+4.10%) |
May 18, 2022 | 2.830 | 2.850 | 2.655 | 2.680 | 268,220 | -0.21(-7.27%) |
May 17, 2022 | 2.840 | 2.910 | 2.815 | 2.890 | 315,862 | +0.16(+5.86%) |
May 16, 2022 | 2.810 | 2.820 | 2.665 | 2.730 | 388,641 | +0.00(+0.00%) |
May 13, 2022 | 2.600 | 2.770 | 2.600 | 2.730 | 378,505 | +0.23(+9.20%) |
May 12, 2022 | 2.650 | 2.700 | 2.490 | 2.500 | 934,647 | -0.24(-8.76%) |
May 11, 2022 | 2.840 | 2.930 | 2.710 | 2.740 | 346,087 | -0.08(-2.84%) |
May 10, 2022 | 3.070 | 3.070 | 2.710 | 2.820 | 468,155 | -0.04(-1.40%) |
May 09, 2022 | 3.040 | 3.070 | 2.800 | 2.860 | 639,711 | -0.30(-9.49%) |
May 06, 2022 | 3.180 | 3.190 | 3.080 | 3.160 | 257,414 | -0.05(-1.56%) |
May 05, 2022 | 3.410 | 3.440 | 3.130 | 3.210 | 349,390 | -0.16(-4.75%) |
May 04, 2022 | 3.110 | 3.400 | 3.110 | 3.370 | 352,967 | +0.26(+8.36%) |
May 03, 2022 | 3.150 | 3.170 | 3.060 | 3.110 | 238,009 | +0.01(+0.32%) |
May 02, 2022 | 3.220 | 3.260 | 3.030 | 3.100 | 300,683 | -0.20(-6.06%) |
Apr 29, 2022 | 3.270 | 3.430 | 3.220 | 3.300 | 262,476 | +0.04(+1.23%) |
Apr 28, 2022 | 3.100 | 3.270 | 3.050 | 3.260 | 209,844 | +0.23(+7.59%) |
Apr 27, 2022 | 3.050 | 3.180 | 2.940 | 3.030 | 363,599 | +0.01(+0.33%) |
Apr 26, 2022 | 3.220 | 3.250 | 3.020 | 3.020 | 260,000 | -0.25(-7.65%) |
Apr 25, 2022 | 3.190 | 3.270 | 3.090 | 3.270 | 550,191 | -0.06(-1.80%) |
Apr 22, 2022 | 3.450 | 3.520 | 3.250 | 3.330 | 365,590 | -0.12(-3.48%) |
Apr 21, 2022 | 3.750 | 3.750 | 3.450 | 3.450 | 333,822 | -0.23(-6.25%) |
Apr 20, 2022 | 3.720 | 3.750 | 3.580 | 3.680 | 344,379 | -0.03(-0.81%) |
Apr 19, 2022 | 3.590 | 3.730 | 3.540 | 3.710 | 272,465 | +0.12(+3.34%) |
Apr 18, 2022 | 3.650 | 3.650 | 3.530 | 3.590 | 272,438 | -0.07(-1.91%) |
Apr 14, 2022 | 3.660 | 0 | -0.04(-1.08%) | |||
Apr 13, 2022 | 3.620 | 3.760 | 3.620 | 3.700 | 239,540 | +0.05(+1.37%) |
Apr 12, 2022 | 3.750 | 3.770 | 3.610 | 3.650 | 286,973 | -0.02(-0.54%) |
Apr 11, 2022 | 3.750 | 3.760 | 3.610 | 3.670 | 388,300 | -0.12(-3.17%) |
Apr 08, 2022 | 3.950 | 3.950 | 3.780 | 3.790 | 274,170 | -0.14(-3.56%) |
Apr 07, 2022 | 3.760 | 3.960 | 3.760 | 3.930 | 789,665 | +0.18(+4.80%) |
Apr 06, 2022 | 3.860 | 3.890 | 3.680 | 3.750 | 530,036 | -0.24(-6.02%) |
Apr 05, 2022 | 4.190 | 4.250 | 3.940 | 3.990 | 495,089 | -0.24(-5.67%) |
Apr 04, 2022 | 4.270 | 4.330 | 4.180 | 4.230 | 534,985 | -0.01(-0.24%) |
Apr 01, 2022 | 4.210 | 4.390 | 4.120 | 4.240 | 802,401 | +0.02(+0.47%) |
Mar 31, 2022 | 4.100 | 4.220 | 4.030 | 4.220 | 926,662 | +0.19(+4.71%) |
Mar 30, 2022 | 3.880 | 4.070 | 3.800 | 4.030 | 868,166 | +0.10(+2.54%) |
Mar 29, 2022 | 4.030 | 4.030 | 3.880 | 3.930 | 488,011 | -0.03(-0.76%) |
Mar 28, 2022 | 4.050 | 4.130 | 3.880 | 3.960 | 704,940 | -0.02(-0.50%) |
Mar 25, 2022 | 3.950 | 4.030 | 3.910 | 3.980 | 967,085 | +0.13(+3.38%) |
Mar 24, 2022 | 3.790 | 3.940 | 3.780 | 3.850 | 537,058 | +0.11(+2.94%) |
Mar 23, 2022 | 3.930 | 3.990 | 3.700 | 3.740 | 865,315 | -0.16(-4.10%) |
Mar 22, 2022 | 3.660 | 3.950 | 3.650 | 3.900 | 850,104 | +0.29(+8.03%) |
Mar 21, 2022 | 3.420 | 3.610 | 3.410 | 3.610 | 793,316 | +0.23(+6.80%) |
Mar 18, 2022 | 3.250 | 3.390 | 3.250 | 3.380 | 579,162 | +0.13(+4.00%) |
Mar 17, 2022 | 3.050 | 3.290 | 3.050 | 3.250 | 728,100 | +0.17(+5.52%) |
Mar 16, 2022 | 3.020 | 3.140 | 2.980 | 3.080 | 556,360 | +0.16(+5.48%) |
Mar 15, 2022 | 2.930 | 2.970 | 2.820 | 2.920 | 327,201 | +0.05(+1.74%) |
Mar 14, 2022 | 2.920 | 2.950 | 2.820 | 2.870 | 325,519 | -0.11(-3.69%) |
Mar 11, 2022 | 3.070 | 3.080 | 2.970 | 2.980 | 350,769 | -0.08(-2.61%) |
Mar 10, 2022 | 3.130 | 3.140 | 3.030 | 3.060 | 291,115 | -0.06(-1.92%) |
Mar 09, 2022 | 3.050 | 3.190 | 3.040 | 3.120 | 593,125 | +0.19(+6.48%) |
Mar 08, 2022 | 2.890 | 2.970 | 2.700 | 2.930 | 1,076,315 | +0.10(+3.53%) |
Mar 07, 2022 | 2.890 | 2.940 | 2.800 | 2.830 | 732,588 | -0.14(-4.71%) |
Mar 04, 2022 | 3.050 | 3.100 | 2.950 | 2.970 | 729,802 | -0.17(-5.41%) |
Mar 03, 2022 | 3.310 | 3.310 | 3.140 | 3.140 | 250,234 | -0.16(-4.85%) |
Mar 02, 2022 | 3.160 | 3.330 | 3.120 | 3.300 | 460,465 | +0.18(+5.77%) |