Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.210 | 3.340 | 3.170 | 3.200 | 8,187 | +0.04(+1.27%) |
May 27, 2022 | 3.230 | 3.260 | 3.150 | 3.160 | 5,898 | -0.02(-0.63%) |
May 26, 2022 | 3.040 | 3.200 | 3.030 | 3.180 | 7,165 | +0.17(+5.65%) |
May 25, 2022 | 2.850 | 3.020 | 2.835 | 3.010 | 8,208 | +0.13(+4.51%) |
May 24, 2022 | 2.840 | 2.910 | 2.790 | 2.880 | 16,433 | +0.03(+1.05%) |
May 23, 2022 | 2.940 | 3.060 | 2.850 | 2.850 | 76,301 | -0.20(-6.56%) |
May 20, 2022 | 2.990 | 3.100 | 2.780 | 3.050 | 40,562 | +0.00(+0.00%) |
May 19, 2022 | 3.520 | 3.570 | 2.960 | 3.050 | 88,178 | -0.53(-14.80%) |
May 18, 2022 | 3.170 | 3.740 | 3.070 | 3.580 | 174,454 | +0.38(+11.87%) |
May 17, 2022 | 2.780 | 3.220 | 2.673 | 3.200 | 49,040 | +0.44(+15.94%) |
May 16, 2022 | 2.450 | 2.800 | 2.450 | 2.760 | 54,941 | +0.27(+10.84%) |
May 13, 2022 | 2.310 | 2.710 | 2.227 | 2.490 | 176,814 | +0.39(+18.57%) |
May 12, 2022 | 2.050 | 2.200 | 1.951 | 2.100 | 59,857 | +0.04(+1.94%) |
May 11, 2022 | 1.870 | 2.160 | 1.870 | 2.060 | 149,541 | +0.07(+3.52%) |
May 10, 2022 | 1.700 | 2.300 | 1.700 | 1.990 | 3,728,171 | +0.34(+20.61%) |
May 09, 2022 | 1.730 | 1.830 | 1.600 | 1.650 | 61,633 | -0.15(-8.33%) |
May 06, 2022 | 1.860 | 1.860 | 1.650 | 1.800 | 389,691 | -0.04(-2.17%) |
May 05, 2022 | 1.930 | 2.020 | 1.780 | 1.840 | 57,840 | -0.15(-7.54%) |
May 04, 2022 | 2.020 | 2.060 | 1.870 | 1.990 | 110,942 | -0.02(-1.00%) |
May 03, 2022 | 2.120 | 2.185 | 1.970 | 2.010 | 70,594 | -0.11(-5.19%) |
May 02, 2022 | 2.120 | 2.150 | 1.965 | 2.120 | 70,083 | -0.03(-1.40%) |
Apr 29, 2022 | 2.230 | 2.230 | 2.140 | 2.150 | 11,450 | -0.01(-0.46%) |
Apr 28, 2022 | 2.250 | 2.350 | 2.160 | 2.160 | 126,725 | -0.08(-3.57%) |
Apr 27, 2022 | 2.270 | 2.360 | 2.180 | 2.240 | 60,500 | -0.09(-3.86%) |
Apr 26, 2022 | 2.300 | 2.410 | 2.300 | 2.330 | 27,719 | -0.02(-0.85%) |
Apr 25, 2022 | 2.490 | 2.490 | 2.270 | 2.350 | 14,288 | -0.10(-4.08%) |
Apr 22, 2022 | 2.405 | 2.500 | 2.405 | 2.450 | 7,205 | +0.05(+2.08%) |
Apr 21, 2022 | 2.510 | 2.600 | 2.400 | 2.400 | 17,309 | -0.18(-6.98%) |
Apr 20, 2022 | 2.550 | 2.640 | 2.510 | 2.580 | 10,177 | +0.03(+1.18%) |
Apr 19, 2022 | 2.500 | 2.603 | 2.500 | 2.550 | 24,573 | +0.05(+2.00%) |
Apr 18, 2022 | 2.680 | 2.680 | 2.450 | 2.500 | 21,090 | -0.13(-4.94%) |
Apr 14, 2022 | 2.670 | 2.710 | 2.500 | 2.630 | 35,649 | -0.06(-2.23%) |
Apr 13, 2022 | 2.580 | 2.730 | 2.500 | 2.690 | 117,470 | +0.19(+7.60%) |
Apr 12, 2022 | 2.630 | 2.680 | 2.500 | 2.500 | 25,969 | -0.21(-7.75%) |
Apr 11, 2022 | 2.380 | 2.795 | 2.365 | 2.710 | 106,861 | +0.41(+17.83%) |
Apr 08, 2022 | 2.610 | 2.790 | 2.298 | 2.300 | 39,803 | -0.35(-13.21%) |
Apr 07, 2022 | 2.820 | 2.820 | 2.600 | 2.650 | 37,674 | -0.10(-3.64%) |
Apr 06, 2022 | 2.740 | 2.880 | 2.740 | 2.750 | 14,123 | -0.04(-1.43%) |
Apr 05, 2022 | 2.870 | 2.970 | 2.790 | 2.790 | 22,962 | -0.11(-3.79%) |
Apr 04, 2022 | 2.810 | 2.960 | 2.800 | 2.900 | 23,807 | +0.01(+0.35%) |
Apr 01, 2022 | 2.920 | 2.970 | 2.850 | 2.890 | 39,110 | +0.09(+3.21%) |
Mar 31, 2022 | 2.930 | 2.962 | 2.743 | 2.800 | 31,120 | -0.11(-3.78%) |
Mar 30, 2022 | 2.960 | 3.090 | 2.900 | 2.910 | 23,860 | -0.11(-3.64%) |
Mar 29, 2022 | 3.125 | 3.125 | 2.820 | 3.020 | 106,889 | +0.01(+0.33%) |
Mar 28, 2022 | 3.080 | 3.080 | 2.912 | 3.010 | 18,622 | +0.00(+0.00%) |
Mar 25, 2022 | 3.210 | 3.230 | 2.815 | 3.010 | 136,792 | -0.19(-5.94%) |
Mar 24, 2022 | 3.470 | 3.510 | 3.050 | 3.200 | 714,455 | -0.19(-5.60%) |
Mar 23, 2022 | 3.400 | 3.535 | 3.230 | 3.390 | 33,548 | +0.03(+0.89%) |
Mar 22, 2022 | 3.350 | 3.540 | 3.240 | 3.360 | 114,280 | +0.13(+4.02%) |
Mar 21, 2022 | 3.440 | 3.770 | 3.230 | 3.230 | 27,799 | -0.10(-3.00%) |
Mar 18, 2022 | 3.480 | 3.526 | 3.300 | 3.330 | 78,832 | +0.00(+0.00%) |
Mar 17, 2022 | 3.600 | 3.713 | 3.300 | 3.330 | 110,360 | -0.16(-4.58%) |
Mar 16, 2022 | 3.890 | 3.890 | 3.490 | 3.490 | 19,415 | -0.12(-3.32%) |
Mar 15, 2022 | 3.730 | 3.810 | 3.550 | 3.610 | 20,541 | -0.03(-0.82%) |
Mar 14, 2022 | 3.650 | 3.860 | 3.600 | 3.640 | 11,242 | -0.36(-9.00%) |
Mar 11, 2022 | 3.940 | 4.200 | 3.630 | 4.000 | 22,926 | +0.01(+0.25%) |
Mar 10, 2022 | 3.650 | 3.995 | 3.650 | 3.990 | 8,891 | +0.09(+2.31%) |
Mar 09, 2022 | 3.620 | 4.190 | 3.600 | 3.900 | 43,583 | +0.20(+5.41%) |
Mar 08, 2022 | 3.955 | 4.065 | 3.600 | 3.700 | 22,303 | -0.07(-1.86%) |
Mar 07, 2022 | 4.010 | 4.220 | 3.750 | 3.770 | 29,479 | -0.02(-0.53%) |
Mar 04, 2022 | 4.040 | 4.120 | 3.760 | 3.790 | 61,294 | -0.12(-3.07%) |
Mar 03, 2022 | 4.430 | 4.480 | 3.820 | 3.910 | 97,898 | -0.33(-7.78%) |
Mar 02, 2022 | 4.370 | 4.370 | 4.210 | 4.240 | 6,110 | +0.02(+0.47%) |