Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.580 | 2.810 | 2.500 | 2.640 | 3,385,661 | +0.07(+2.72%) |
May 27, 2022 | 2.700 | 2.740 | 2.500 | 2.570 | 2,960,957 | -0.06(-2.28%) |
May 26, 2022 | 2.550 | 2.715 | 2.475 | 2.630 | 1,146,176 | +0.10(+3.95%) |
May 25, 2022 | 2.460 | 2.580 | 2.330 | 2.530 | 1,456,794 | +0.05(+2.02%) |
May 24, 2022 | 2.700 | 2.770 | 2.480 | 2.480 | 914,089 | -0.24(-8.82%) |
May 23, 2022 | 2.800 | 2.800 | 2.680 | 2.720 | 726,161 | -0.05(-1.81%) |
May 20, 2022 | 2.850 | 2.920 | 2.650 | 2.770 | 1,259,887 | -0.06(-2.12%) |
May 19, 2022 | 2.930 | 3.005 | 2.810 | 2.830 | 1,071,345 | -0.13(-4.39%) |
May 18, 2022 | 3.060 | 3.195 | 2.950 | 2.960 | 1,036,095 | -0.15(-4.82%) |
May 17, 2022 | 2.860 | 3.140 | 2.830 | 3.110 | 1,755,566 | +0.32(+11.47%) |
May 16, 2022 | 2.880 | 2.950 | 2.728 | 2.790 | 1,067,219 | -0.13(-4.45%) |
May 13, 2022 | 3.070 | 3.070 | 2.792 | 2.920 | 1,477,133 | +0.17(+6.18%) |
May 12, 2022 | 2.530 | 2.820 | 2.480 | 2.750 | 1,873,439 | +0.16(+6.18%) |
May 11, 2022 | 2.760 | 2.810 | 2.580 | 2.590 | 792,770 | -0.21(-7.50%) |
May 10, 2022 | 3.030 | 3.140 | 2.730 | 2.800 | 1,621,502 | -0.19(-6.35%) |
May 09, 2022 | 3.160 | 3.160 | 2.950 | 2.990 | 1,398,826 | -0.23(-7.14%) |
May 06, 2022 | 3.280 | 3.390 | 3.100 | 3.220 | 1,293,242 | -0.10(-3.01%) |
May 05, 2022 | 3.370 | 3.420 | 3.200 | 3.320 | 791,023 | -0.10(-2.92%) |
May 04, 2022 | 3.340 | 3.420 | 3.190 | 3.420 | 1,232,673 | +0.04(+1.18%) |
May 03, 2022 | 3.520 | 3.570 | 3.325 | 3.380 | 1,041,654 | -0.16(-4.52%) |
May 02, 2022 | 3.410 | 3.540 | 3.360 | 3.540 | 811,906 | +0.13(+3.81%) |
Apr 29, 2022 | 3.510 | 3.640 | 3.390 | 3.410 | 687,801 | -0.03(-0.87%) |
Apr 28, 2022 | 3.400 | 3.510 | 3.245 | 3.440 | 934,579 | +0.04(+1.18%) |
Apr 27, 2022 | 3.440 | 3.460 | 3.355 | 3.400 | 753,994 | -0.03(-0.87%) |
Apr 26, 2022 | 3.680 | 3.700 | 3.320 | 3.430 | 1,117,196 | -0.27(-7.30%) |
Apr 25, 2022 | 3.440 | 3.700 | 3.410 | 3.700 | 739,950 | +0.20(+5.71%) |
Apr 22, 2022 | 3.500 | 3.550 | 3.410 | 3.500 | 832,682 | +0.01(+0.29%) |
Apr 21, 2022 | 3.500 | 3.585 | 3.430 | 3.490 | 1,181,693 | +0.03(+0.87%) |
Apr 20, 2022 | 3.550 | 3.590 | 3.425 | 3.460 | 865,669 | -0.05(-1.42%) |
Apr 19, 2022 | 3.650 | 3.670 | 3.510 | 3.510 | 940,594 | -0.13(-3.57%) |
Apr 18, 2022 | 3.750 | 3.770 | 3.565 | 3.640 | 1,229,369 | -0.13(-3.45%) |
Apr 14, 2022 | 3.920 | 3.920 | 3.750 | 3.770 | 572,260 | -0.15(-3.83%) |
Apr 13, 2022 | 3.910 | 4.000 | 3.830 | 3.920 | 692,258 | +0.03(+0.77%) |
Apr 12, 2022 | 3.800 | 3.955 | 3.770 | 3.890 | 851,165 | +0.13(+3.46%) |
Apr 11, 2022 | 3.780 | 3.900 | 3.740 | 3.760 | 811,411 | -0.12(-3.09%) |
Apr 08, 2022 | 3.960 | 4.050 | 3.800 | 3.880 | 617,487 | -0.11(-2.76%) |
Apr 07, 2022 | 3.930 | 3.990 | 3.795 | 3.990 | 761,461 | +0.03(+0.76%) |
Apr 06, 2022 | 4.000 | 4.030 | 3.850 | 3.960 | 809,831 | -0.09(-2.22%) |
Apr 05, 2022 | 4.180 | 4.180 | 3.960 | 4.050 | 552,241 | -0.11(-2.64%) |
Apr 04, 2022 | 4.130 | 4.210 | 4.070 | 4.160 | 428,805 | +0.05(+1.22%) |
Apr 01, 2022 | 4.080 | 4.190 | 4.010 | 4.110 | 560,998 | +0.12(+3.01%) |
Mar 31, 2022 | 4.110 | 4.170 | 3.960 | 3.990 | 487,049 | -0.13(-3.16%) |
Mar 30, 2022 | 4.230 | 4.310 | 4.070 | 4.120 | 842,932 | -0.14(-3.29%) |
Mar 29, 2022 | 4.220 | 4.330 | 4.150 | 4.260 | 1,169,593 | +0.12(+2.90%) |
Mar 28, 2022 | 4.090 | 4.150 | 3.920 | 4.140 | 950,721 | +0.05(+1.22%) |
Mar 25, 2022 | 4.050 | 4.145 | 3.990 | 4.090 | 838,439 | -0.03(-0.73%) |
Mar 24, 2022 | 4.130 | 4.150 | 4.010 | 4.120 | 1,285,746 | +0.00(+0.00%) |
Mar 23, 2022 | 4.150 | 4.250 | 4.075 | 4.120 | 995,175 | -0.11(-2.60%) |
Mar 22, 2022 | 4.240 | 4.315 | 4.130 | 4.230 | 2,641,841 | +0.04(+0.95%) |
Mar 21, 2022 | 4.180 | 4.390 | 4.150 | 4.190 | 3,195,643 | -0.12(-2.78%) |
Mar 18, 2022 | 3.890 | 4.315 | 3.830 | 4.310 | 3,005,440 | +0.16(+3.86%) |
Mar 17, 2022 | 3.710 | 4.200 | 3.710 | 4.150 | 3,558,616 | +0.34(+8.92%) |
Mar 16, 2022 | 3.320 | 3.865 | 3.170 | 3.810 | 3,001,159 | +0.72(+23.30%) |
Mar 15, 2022 | 3.030 | 3.170 | 2.950 | 3.090 | 1,620,036 | +0.11(+3.69%) |
Mar 14, 2022 | 3.200 | 3.200 | 2.950 | 2.980 | 1,136,979 | -0.19(-5.99%) |
Mar 11, 2022 | 3.350 | 3.490 | 3.170 | 3.170 | 1,029,409 | -0.15(-4.52%) |
Mar 10, 2022 | 3.380 | 3.480 | 3.290 | 3.320 | 811,989 | -0.13(-3.77%) |
Mar 09, 2022 | 3.430 | 3.535 | 3.410 | 3.450 | 773,416 | +0.09(+2.68%) |
Mar 08, 2022 | 3.340 | 3.510 | 3.230 | 3.360 | 1,109,889 | +0.03(+0.90%) |
Mar 07, 2022 | 3.170 | 3.600 | 3.130 | 3.330 | 1,930,464 | +0.21(+6.73%) |
Mar 04, 2022 | 3.290 | 3.295 | 3.080 | 3.120 | 1,135,781 | -0.20(-6.02%) |
Mar 03, 2022 | 3.620 | 3.620 | 3.260 | 3.320 | 1,394,825 | -0.25(-7.00%) |
Mar 02, 2022 | 3.750 | 3.750 | 3.570 | 3.570 | 756,352 | -0.15(-4.03%) |