Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.180 | 3.255 | 3.170 | 3.220 | 4,504,555 | +0.02(+0.63%) |
May 27, 2022 | 3.080 | 3.230 | 3.080 | 3.200 | 4,286,665 | +0.17(+5.61%) |
May 26, 2022 | 2.880 | 3.050 | 2.880 | 3.030 | 2,287,667 | +0.10(+3.41%) |
May 25, 2022 | 2.900 | 2.950 | 2.870 | 2.930 | 3,017,228 | -0.03(-1.01%) |
May 24, 2022 | 2.910 | 2.970 | 2.860 | 2.960 | 4,233,703 | +0.01(+0.34%) |
May 23, 2022 | 2.810 | 2.960 | 2.770 | 2.950 | 3,514,622 | +0.19(+6.88%) |
May 20, 2022 | 2.710 | 2.790 | 2.680 | 2.760 | 2,721,075 | +0.01(+0.36%) |
May 19, 2022 | 2.760 | 2.780 | 2.690 | 2.750 | 3,458,121 | +0.02(+0.73%) |
May 18, 2022 | 2.920 | 2.950 | 2.730 | 2.730 | 3,114,950 | -0.16(-5.54%) |
May 17, 2022 | 2.820 | 2.930 | 2.800 | 2.890 | 2,687,953 | +0.13(+4.71%) |
May 16, 2022 | 2.770 | 2.840 | 2.675 | 2.760 | 3,333,096 | +0.01(+0.36%) |
May 13, 2022 | 2.560 | 2.805 | 2.560 | 2.750 | 6,240,896 | +0.31(+12.70%) |
May 12, 2022 | 2.380 | 2.470 | 2.370 | 2.440 | 2,778,308 | +0.02(+0.83%) |
May 11, 2022 | 2.450 | 2.510 | 2.400 | 2.420 | 2,797,891 | -0.04(-1.63%) |
May 10, 2022 | 2.510 | 2.560 | 2.440 | 2.460 | 3,734,863 | +0.07(+2.93%) |
May 09, 2022 | 2.340 | 2.430 | 2.300 | 2.390 | 6,290,833 | +0.00(+0.00%) |
May 06, 2022 | 2.470 | 2.530 | 2.390 | 2.390 | 4,022,979 | -0.18(-7.00%) |
May 05, 2022 | 2.440 | 2.670 | 2.390 | 2.570 | 3,987,161 | -0.24(-8.54%) |
May 04, 2022 | 2.690 | 2.810 | 2.600 | 2.810 | 3,715,742 | +0.09(+3.31%) |
May 03, 2022 | 2.710 | 2.730 | 2.650 | 2.720 | 3,257,730 | +0.08(+3.03%) |
May 02, 2022 | 2.710 | 2.730 | 2.570 | 2.640 | 4,008,309 | -0.16(-5.71%) |
Apr 29, 2022 | 2.930 | 2.990 | 2.800 | 2.800 | 3,570,885 | -0.06(-2.10%) |
Apr 28, 2022 | 2.870 | 2.900 | 2.720 | 2.860 | 3,536,444 | +0.05(+1.78%) |
Apr 27, 2022 | 2.780 | 2.850 | 2.730 | 2.810 | 5,380,042 | +0.09(+3.31%) |
Apr 26, 2022 | 2.850 | 2.880 | 2.720 | 2.720 | 5,754,613 | -0.19(-6.53%) |
Apr 25, 2022 | 2.910 | 2.935 | 2.820 | 2.910 | 3,624,888 | -0.14(-4.59%) |
Apr 22, 2022 | 3.180 | 3.180 | 3.025 | 3.050 | 3,151,216 | -0.14(-4.39%) |
Apr 21, 2022 | 3.260 | 3.260 | 3.140 | 3.190 | 1,991,894 | -0.06(-1.85%) |
Apr 20, 2022 | 3.260 | 3.365 | 3.220 | 3.250 | 1,974,250 | -0.03(-0.91%) |
Apr 19, 2022 | 3.280 | 3.400 | 3.260 | 3.280 | 2,138,524 | -0.02(-0.61%) |
Apr 18, 2022 | 3.240 | 3.350 | 3.220 | 3.300 | 2,485,282 | +0.02(+0.61%) |
Apr 14, 2022 | 3.320 | 3.360 | 3.245 | 3.280 | 2,283,578 | -0.09(-2.67%) |
Apr 13, 2022 | 3.380 | 3.400 | 3.280 | 3.370 | 2,613,888 | -0.06(-1.75%) |
Apr 12, 2022 | 3.530 | 3.550 | 3.400 | 3.430 | 3,315,783 | -0.04(-1.15%) |
Apr 11, 2022 | 3.560 | 3.600 | 3.460 | 3.470 | 3,264,693 | -0.25(-6.72%) |
Apr 08, 2022 | 3.770 | 3.800 | 3.680 | 3.720 | 2,222,542 | -0.08(-2.11%) |
Apr 07, 2022 | 3.830 | 3.880 | 3.780 | 3.800 | 3,948,569 | -0.02(-0.52%) |
Apr 06, 2022 | 3.820 | 3.865 | 3.755 | 3.820 | 3,977,690 | -0.07(-1.80%) |
Apr 05, 2022 | 4.010 | 4.080 | 3.860 | 3.890 | 3,323,103 | -0.16(-3.95%) |
Apr 04, 2022 | 4.090 | 4.090 | 3.990 | 4.050 | 3,228,910 | -0.08(-1.94%) |
Apr 01, 2022 | 4.000 | 4.130 | 3.970 | 4.130 | 9,039,423 | +0.16(+4.03%) |
Mar 31, 2022 | 3.900 | 3.980 | 3.860 | 3.970 | 4,781,224 | +0.12(+3.12%) |
Mar 30, 2022 | 3.770 | 3.885 | 3.760 | 3.850 | 6,655,058 | -0.03(-0.77%) |
Mar 29, 2022 | 3.770 | 3.880 | 3.730 | 3.880 | 5,224,669 | +0.23(+6.30%) |
Mar 28, 2022 | 3.630 | 3.690 | 3.610 | 3.650 | 2,146,479 | +0.04(+1.11%) |
Mar 25, 2022 | 3.550 | 3.610 | 3.495 | 3.610 | 1,421,990 | +0.08(+2.27%) |
Mar 24, 2022 | 3.460 | 3.555 | 3.420 | 3.530 | 1,986,108 | +0.08(+2.32%) |
Mar 23, 2022 | 3.480 | 3.540 | 3.430 | 3.450 | 2,089,790 | -0.05(-1.43%) |
Mar 22, 2022 | 3.420 | 3.565 | 3.420 | 3.500 | 5,628,985 | +0.13(+3.86%) |
Mar 21, 2022 | 3.370 | 3.425 | 3.330 | 3.370 | 2,530,537 | -0.01(-0.30%) |
Mar 18, 2022 | 3.320 | 3.470 | 3.300 | 3.380 | 4,167,766 | +0.06(+1.81%) |
Mar 17, 2022 | 3.220 | 3.340 | 3.190 | 3.320 | 2,461,491 | +0.12(+3.75%) |
Mar 16, 2022 | 3.010 | 3.210 | 3.000 | 3.200 | 2,992,855 | +0.17(+5.61%) |
Mar 15, 2022 | 2.960 | 3.030 | 2.945 | 3.030 | 2,078,627 | +0.05(+1.68%) |
Mar 14, 2022 | 3.070 | 3.090 | 2.970 | 2.980 | 1,594,552 | -0.06(-1.97%) |
Mar 11, 2022 | 3.160 | 3.160 | 3.000 | 3.040 | 3,395,249 | -0.14(-4.40%) |
Mar 10, 2022 | 3.170 | 3.200 | 3.090 | 3.180 | 4,235,050 | -0.12(-3.64%) |
Mar 09, 2022 | 3.260 | 3.350 | 3.260 | 3.300 | 3,382,088 | +0.26(+8.55%) |
Mar 08, 2022 | 2.880 | 3.090 | 2.855 | 3.040 | 5,948,415 | +0.21(+7.42%) |
Mar 07, 2022 | 2.990 | 3.010 | 2.830 | 2.830 | 3,478,428 | -0.22(-7.21%) |
Mar 04, 2022 | 3.010 | 3.065 | 2.980 | 3.050 | 5,349,133 | -0.15(-4.69%) |
Mar 03, 2022 | 3.220 | 3.250 | 3.150 | 3.200 | 3,192,373 | -0.04(-1.23%) |
Mar 02, 2022 | 3.160 | 3.280 | 3.070 | 3.240 | 3,250,844 | +0.11(+3.51%) |