Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.558 | 3.091 | 2.480 | 3.078 | 12,731 | +0.37(+13.77%) |
May 27, 2022 | 2.843 | 2.892 | 2.465 | 2.705 | 22,138 | -0.10(-3.50%) |
May 26, 2022 | 2.715 | 2.803 | 2.705 | 2.803 | 1,672 | +0.10(+3.62%) |
May 25, 2022 | 2.622 | 2.749 | 2.622 | 2.705 | 7,644 | +0.11(+4.05%) |
May 24, 2022 | 2.874 | 2.874 | 2.523 | 2.600 | 8,012 | -0.06(-2.11%) |
May 23, 2022 | 2.656 | 2.656 | 2.641 | 2.656 | 3,227 | +0.00(+0.00%) |
May 20, 2022 | 2.803 | 2.803 | 2.647 | 2.656 | 7,190 | -0.08(-2.87%) |
May 19, 2022 | 2.549 | 2.960 | 2.362 | 2.735 | 8,116 | +0.00(+0.18%) |
May 18, 2022 | 2.745 | 2.745 | 2.725 | 2.730 | 2,002 | -0.04(-1.59%) |
May 17, 2022 | 2.833 | 3.078 | 2.749 | 2.774 | 4,943 | +0.12(+4.43%) |
May 16, 2022 | 2.794 | 2.924 | 2.656 | 2.656 | 8,225 | -0.23(-7.82%) |
May 13, 2022 | 2.823 | 2.882 | 2.720 | 2.882 | 2,716 | +0.08(+2.80%) |
May 12, 2022 | 2.705 | 2.941 | 2.598 | 2.803 | 2,574 | -0.01(-0.35%) |
May 11, 2022 | 2.852 | 3.068 | 2.705 | 2.813 | 28,295 | -0.04(-1.37%) |
May 10, 2022 | 2.852 | 2.852 | 2.727 | 2.852 | 3,077 | -0.01(-0.34%) |
May 09, 2022 | 2.862 | 2.926 | 2.862 | 2.862 | 864 | -0.07(-2.34%) |
May 06, 2022 | 2.862 | 2.990 | 2.862 | 2.931 | 3,946 | -0.01(-0.33%) |
May 05, 2022 | 2.990 | 2.990 | 2.872 | 2.941 | 4,168 | +0.03(+1.01%) |
May 04, 2022 | 3.029 | 3.029 | 2.862 | 2.911 | 3,461 | -0.04(-1.33%) |
May 03, 2022 | 2.957 | 2.957 | 2.930 | 2.950 | 1,775 | +0.03(+1.01%) |
May 02, 2022 | 2.892 | 3.048 | 2.892 | 2.921 | 1,940 | -0.07(-2.30%) |
Apr 29, 2022 | 2.909 | 3.068 | 2.909 | 2.990 | 4,287 | +0.05(+1.67%) |
Apr 28, 2022 | 3.029 | 3.078 | 2.941 | 2.941 | 11,644 | -0.13(-4.15%) |
Apr 27, 2022 | 2.960 | 3.078 | 2.934 | 3.068 | 7,865 | -0.02(-0.64%) |
Apr 26, 2022 | 3.088 | 3.088 | 2.960 | 3.088 | 1,910 | -0.02(-0.63%) |
Apr 25, 2022 | 3.028 | 3.235 | 2.959 | 3.107 | 1,962 | -0.03(-0.94%) |
Apr 22, 2022 | 3.058 | 3.137 | 3.058 | 3.137 | 1,275 | +0.05(+1.59%) |
Apr 21, 2022 | 3.117 | 3.264 | 3.078 | 3.088 | 2,709 | +0.01(+0.32%) |
Apr 20, 2022 | 3.254 | 3.254 | 3.058 | 3.078 | 1,624 | -0.01(-0.32%) |
Apr 19, 2022 | 3.039 | 3.205 | 2.999 | 3.088 | 5,797 | -0.02(-0.63%) |
Apr 18, 2022 | 3.303 | 3.303 | 3.050 | 3.107 | 9,513 | -0.25(-7.58%) |
Apr 14, 2022 | 3.284 | 3.421 | 3.187 | 3.362 | 12,207 | -0.03(-0.87%) |
Apr 13, 2022 | 3.480 | 3.509 | 3.274 | 3.391 | 4,574 | -0.12(-3.35%) |
Apr 12, 2022 | 3.627 | 3.627 | 3.386 | 3.509 | 10,256 | -0.04(-1.24%) |
Apr 11, 2022 | 3.246 | 3.695 | 3.129 | 3.553 | 63,762 | +0.33(+10.11%) |
Apr 08, 2022 | 3.129 | 3.295 | 3.129 | 3.227 | 9,607 | -0.00(-0.15%) |
Apr 07, 2022 | 3.197 | 3.480 | 3.168 | 3.232 | 54,140 | -0.03(-1.04%) |
Apr 06, 2022 | 3.227 | 3.324 | 3.119 | 3.266 | 9,304 | -0.05(-1.47%) |
Apr 05, 2022 | 3.139 | 3.360 | 3.090 | 3.314 | 38,334 | +0.18(+5.59%) |
Apr 04, 2022 | 3.119 | 3.217 | 3.119 | 3.139 | 11,091 | +0.07(+2.22%) |
Apr 01, 2022 | 3.022 | 3.217 | 3.022 | 3.071 | 12,037 | +0.02(+0.64%) |
Mar 31, 2022 | 3.022 | 3.071 | 2.822 | 3.051 | 8,171 | +0.05(+1.57%) |
Mar 30, 2022 | 2.885 | 3.022 | 2.759 | 3.004 | 11,629 | +0.11(+3.76%) |
Mar 29, 2022 | 2.827 | 2.963 | 2.778 | 2.895 | 11,625 | +0.12(+4.21%) |
Mar 28, 2022 | 2.749 | 2.827 | 2.729 | 2.778 | 6,414 | +0.00(+0.00%) |
Mar 25, 2022 | 2.778 | 3.012 | 2.759 | 2.778 | 28,420 | +0.02(+0.71%) |
Mar 24, 2022 | 2.710 | 2.768 | 2.597 | 2.759 | 11,145 | +0.20(+7.81%) |
Mar 23, 2022 | 2.603 | 2.681 | 2.554 | 2.559 | 13,621 | -0.00(-0.19%) |
Mar 22, 2022 | 2.554 | 2.564 | 2.437 | 2.564 | 11,489 | +0.01(+0.38%) |
Mar 21, 2022 | 2.486 | 2.564 | 2.379 | 2.554 | 6,963 | +0.07(+2.75%) |
Mar 18, 2022 | 2.427 | 2.486 | 2.413 | 2.486 | 3,172 | +0.04(+1.59%) |
Mar 17, 2022 | 2.304 | 2.476 | 2.304 | 2.447 | 2,462 | +0.12(+5.02%) |
Mar 16, 2022 | 2.418 | 2.437 | 2.310 | 2.330 | 2,316 | +0.04(+1.70%) |
Mar 15, 2022 | 2.281 | 2.437 | 2.210 | 2.291 | 16,209 | +0.08(+3.52%) |
Mar 14, 2022 | 2.287 | 2.288 | 2.213 | 2.213 | 1,965 | -0.07(-2.99%) |
Mar 11, 2022 | 2.207 | 2.349 | 2.207 | 2.281 | 6,200 | -0.04(-1.68%) |
Mar 10, 2022 | 2.223 | 2.349 | 2.223 | 2.320 | 2,653 | +0.00(+0.00%) |
Mar 09, 2022 | 2.349 | 2.349 | 2.174 | 2.320 | 11,963 | +0.16(+7.21%) |
Mar 08, 2022 | 2.330 | 2.330 | 2.154 | 2.164 | 12,574 | -0.12(-5.13%) |
Mar 07, 2022 | 2.398 | 2.398 | 2.281 | 2.281 | 5,081 | -0.08(-3.31%) |
Mar 04, 2022 | 2.447 | 2.447 | 2.359 | 2.359 | 2,313 | -0.10(-3.97%) |
Mar 02, 2022 | 2.457 | 286 | -0.03(-1.18%) |