Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.570 | 2.620 | 2.330 | 2.390 | 36,294 | -0.02(-0.83%) |
May 27, 2022 | 2.520 | 2.520 | 2.310 | 2.410 | 12,865 | +0.01(+0.42%) |
May 26, 2022 | 2.440 | 2.620 | 2.400 | 2.400 | 18,156 | +0.00(+0.00%) |
May 25, 2022 | 2.270 | 2.450 | 2.200 | 2.400 | 9,334 | -0.08(-3.23%) |
May 24, 2022 | 2.700 | 2.740 | 2.360 | 2.480 | 14,378 | -0.05(-1.98%) |
May 23, 2022 | 2.590 | 2.770 | 2.410 | 2.530 | 10,739 | +0.05(+2.02%) |
May 20, 2022 | 2.880 | 2.990 | 2.450 | 2.480 | 37,560 | -0.30(-10.79%) |
May 19, 2022 | 2.930 | 2.960 | 2.720 | 2.780 | 29,651 | +0.09(+3.35%) |
May 18, 2022 | 2.990 | 3.040 | 2.670 | 2.690 | 12,123 | +0.15(+5.91%) |
May 17, 2022 | 2.330 | 2.550 | 2.275 | 2.540 | 111,206 | +0.18(+7.63%) |
May 16, 2022 | 2.260 | 2.400 | 2.260 | 2.360 | 5,303 | +0.04(+1.72%) |
May 13, 2022 | 2.040 | 2.380 | 2.040 | 2.320 | 3,449 | +0.21(+9.95%) |
May 12, 2022 | 2.700 | 2.700 | 1.975 | 2.110 | 13,323 | -0.43(-16.93%) |
May 11, 2022 | 2.540 | 2.780 | 2.540 | 2.540 | 13,369 | -0.07(-2.68%) |
May 10, 2022 | 2.930 | 3.310 | 2.610 | 2.610 | 53,850 | -0.39(-13.00%) |
May 09, 2022 | 3.090 | 3.290 | 2.960 | 3.000 | 22,302 | -0.12(-3.85%) |
May 06, 2022 | 3.220 | 3.420 | 3.020 | 3.120 | 6,415 | -0.10(-3.11%) |
May 05, 2022 | 3.400 | 3.550 | 3.140 | 3.220 | 28,407 | +0.02(+0.63%) |
May 04, 2022 | 3.540 | 3.690 | 3.190 | 3.200 | 85,344 | -0.29(-8.31%) |
May 03, 2022 | 3.350 | 3.670 | 3.250 | 3.490 | 52,522 | +0.21(+6.40%) |
May 02, 2022 | 3.400 | 3.570 | 3.270 | 3.280 | 33,936 | -0.12(-3.53%) |
Apr 29, 2022 | 3.440 | 3.630 | 3.260 | 3.400 | 43,390 | -0.01(-0.29%) |
Apr 28, 2022 | 3.640 | 3.750 | 3.380 | 3.410 | 32,805 | -0.15(-4.21%) |
Apr 27, 2022 | 3.680 | 3.870 | 3.500 | 3.560 | 45,236 | -0.01(-0.28%) |
Apr 26, 2022 | 3.480 | 3.700 | 3.480 | 3.570 | 46,187 | +0.05(+1.42%) |
Apr 25, 2022 | 3.650 | 3.870 | 3.470 | 3.520 | 36,309 | -0.09(-2.49%) |
Apr 22, 2022 | 3.700 | 3.850 | 3.560 | 3.610 | 52,314 | +0.06(+1.69%) |
Apr 21, 2022 | 3.800 | 3.800 | 3.510 | 3.550 | 42,215 | +0.05(+1.43%) |
Apr 20, 2022 | 3.570 | 3.795 | 3.500 | 3.500 | 72,653 | -0.07(-1.96%) |
Apr 19, 2022 | 3.780 | 3.850 | 3.550 | 3.570 | 79,434 | +0.03(+0.85%) |
Apr 18, 2022 | 3.700 | 3.810 | 3.500 | 3.540 | 77,724 | -0.04(-1.12%) |
Apr 14, 2022 | 3.680 | 3.900 | 3.540 | 3.580 | 79,406 | -0.08(-2.19%) |
Apr 13, 2022 | 3.750 | 3.960 | 3.650 | 3.660 | 81,647 | -0.07(-1.88%) |
Apr 12, 2022 | 3.750 | 3.990 | 3.720 | 3.730 | 82,111 | +0.08(+2.19%) |
Apr 11, 2022 | 3.613 | 3.990 | 3.613 | 3.650 | 78,122 | +0.02(+0.55%) |
Apr 08, 2022 | 3.700 | 3.950 | 3.530 | 3.630 | 83,380 | -0.04(-1.09%) |
Apr 07, 2022 | 3.790 | 3.900 | 3.670 | 3.670 | 90,294 | -0.04(-1.08%) |
Apr 06, 2022 | 3.770 | 3.890 | 3.600 | 3.710 | 81,020 | -0.02(-0.54%) |
Apr 05, 2022 | 3.770 | 3.850 | 3.690 | 3.730 | 74,338 | -0.11(-2.86%) |
Apr 04, 2022 | 3.750 | 4.000 | 3.750 | 3.840 | 85,198 | +0.09(+2.40%) |
Apr 01, 2022 | 3.840 | 3.980 | 3.730 | 3.750 | 76,783 | -0.10(-2.60%) |
Mar 31, 2022 | 3.900 | 3.910 | 3.780 | 3.850 | 84,441 | +0.01(+0.26%) |
Mar 30, 2022 | 3.890 | 3.990 | 3.790 | 3.840 | 85,495 | +0.03(+0.79%) |
Mar 29, 2022 | 3.880 | 4.000 | 3.760 | 3.810 | 81,392 | +0.01(+0.26%) |
Mar 28, 2022 | 3.910 | 3.980 | 3.780 | 3.800 | 91,780 | -0.17(-4.28%) |
Mar 25, 2022 | 3.820 | 4.000 | 3.720 | 3.970 | 157,147 | -0.01(-0.25%) |
Mar 24, 2022 | 3.900 | 4.000 | 3.870 | 3.980 | 144,002 | +0.03(+0.76%) |
Mar 23, 2022 | 4.000 | 4.190 | 3.910 | 3.950 | 102,297 | -0.12(-2.95%) |
Mar 22, 2022 | 4.200 | 4.200 | 3.890 | 4.070 | 160,596 | -0.06(-1.45%) |
Mar 21, 2022 | 4.050 | 4.250 | 3.920 | 4.130 | 152,052 | +0.11(+2.74%) |
Mar 18, 2022 | 3.920 | 4.090 | 3.900 | 4.020 | 115,181 | +0.13(+3.34%) |
Mar 17, 2022 | 3.950 | 4.000 | 3.830 | 3.890 | 156,297 | +0.02(+0.52%) |
Mar 16, 2022 | 3.740 | 4.000 | 3.676 | 3.870 | 82,002 | +0.31(+8.71%) |
Mar 15, 2022 | 3.590 | 3.730 | 3.480 | 3.560 | 160,764 | +0.15(+4.40%) |
Mar 14, 2022 | 3.690 | 3.700 | 3.110 | 3.410 | 187,573 | -0.34(-9.07%) |
Mar 11, 2022 | 3.940 | 3.940 | 3.700 | 3.750 | 136,221 | -0.06(-1.57%) |
Mar 10, 2022 | 3.680 | 3.960 | 3.650 | 3.810 | 166,545 | +0.03(+0.79%) |
Mar 09, 2022 | 3.750 | 3.900 | 3.730 | 3.780 | 164,047 | +0.11(+3.00%) |
Mar 08, 2022 | 3.690 | 3.750 | 3.600 | 3.670 | 113,465 | -0.05(-1.34%) |
Mar 07, 2022 | 3.700 | 3.900 | 3.650 | 3.720 | 163,202 | -0.01(-0.27%) |
Mar 04, 2022 | 3.790 | 3.880 | 3.670 | 3.730 | 199,261 | -0.15(-3.87%) |
Mar 03, 2022 | 3.880 | 3.960 | 3.660 | 3.880 | 146,082 | +0.02(+0.52%) |
Mar 02, 2022 | 3.950 | 3.950 | 3.720 | 3.860 | 194,239 | +0.02(+0.52%) |