Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.770 | 2.950 | 2.760 | 2.790 | 2,398,666 | -0.02(-0.71%) |
May 27, 2022 | 2.640 | 2.830 | 2.640 | 2.810 | 1,093,947 | +0.19(+7.25%) |
May 26, 2022 | 2.570 | 2.670 | 2.560 | 2.620 | 925,388 | +0.03(+1.16%) |
May 25, 2022 | 2.640 | 2.660 | 2.460 | 2.590 | 1,403,188 | -0.07(-2.63%) |
May 24, 2022 | 2.660 | 2.735 | 2.580 | 2.660 | 1,039,235 | -0.03(-1.12%) |
May 23, 2022 | 2.690 | 2.750 | 2.575 | 2.690 | 912,292 | -0.01(-0.37%) |
May 20, 2022 | 2.770 | 2.850 | 2.660 | 2.700 | 1,017,550 | -0.06(-2.17%) |
May 19, 2022 | 2.650 | 2.780 | 2.620 | 2.760 | 1,215,555 | +0.07(+2.60%) |
May 18, 2022 | 2.720 | 2.875 | 2.640 | 2.690 | 1,182,411 | -0.07(-2.54%) |
May 17, 2022 | 2.750 | 2.800 | 2.580 | 2.760 | 1,211,963 | +0.07(+2.60%) |
May 16, 2022 | 2.780 | 2.900 | 2.660 | 2.690 | 1,597,442 | -0.05(-1.82%) |
May 13, 2022 | 2.400 | 2.790 | 2.380 | 2.740 | 3,882,405 | +0.38(+16.10%) |
May 12, 2022 | 2.380 | 2.400 | 1.990 | 2.360 | 3,115,030 | +0.40(+20.41%) |
May 11, 2022 | 2.020 | 2.170 | 1.900 | 1.960 | 2,496,467 | -0.11(-5.31%) |
May 10, 2022 | 2.460 | 2.580 | 2.050 | 2.070 | 2,220,041 | -0.41(-16.53%) |
May 09, 2022 | 2.500 | 2.615 | 2.433 | 2.480 | 1,706,063 | -0.10(-3.88%) |
May 06, 2022 | 2.670 | 2.689 | 2.465 | 2.580 | 1,539,701 | -0.10(-3.73%) |
May 05, 2022 | 2.790 | 2.860 | 2.635 | 2.680 | 1,153,343 | -0.14(-4.96%) |
May 04, 2022 | 2.790 | 2.860 | 2.650 | 2.820 | 1,713,655 | +0.08(+2.92%) |
May 03, 2022 | 2.870 | 2.940 | 2.710 | 2.740 | 1,057,633 | -0.14(-4.86%) |
May 02, 2022 | 2.720 | 2.905 | 2.640 | 2.880 | 1,370,019 | +0.14(+5.11%) |
Apr 29, 2022 | 2.800 | 2.890 | 2.720 | 2.740 | 1,235,922 | -0.07(-2.49%) |
Apr 28, 2022 | 2.720 | 2.820 | 2.650 | 2.810 | 1,515,410 | +0.10(+3.69%) |
Apr 27, 2022 | 2.700 | 2.785 | 2.660 | 2.710 | 1,169,738 | -0.01(-0.37%) |
Apr 26, 2022 | 2.840 | 2.850 | 2.670 | 2.720 | 1,200,596 | -0.12(-4.23%) |
Apr 25, 2022 | 2.660 | 2.870 | 2.610 | 2.840 | 1,603,268 | +0.12(+4.41%) |
Apr 22, 2022 | 2.640 | 2.755 | 2.580 | 2.720 | 1,470,207 | +0.07(+2.64%) |
Apr 21, 2022 | 2.760 | 2.830 | 2.640 | 2.650 | 1,327,602 | -0.09(-3.28%) |
Apr 20, 2022 | 2.640 | 2.760 | 2.565 | 2.740 | 1,994,379 | +0.10(+3.79%) |
Apr 19, 2022 | 2.490 | 2.660 | 2.435 | 2.640 | 1,241,076 | +0.11(+4.35%) |
Apr 18, 2022 | 2.600 | 2.600 | 2.455 | 2.530 | 977,088 | -0.07(-2.69%) |
Apr 14, 2022 | 2.600 | 2.600 | 2.470 | 2.600 | 1,128,048 | +0.01(+0.39%) |
Apr 13, 2022 | 2.490 | 2.670 | 2.460 | 2.590 | 1,725,321 | +0.13(+5.28%) |
Apr 12, 2022 | 2.390 | 2.490 | 2.330 | 2.460 | 1,490,172 | +0.08(+3.36%) |
Apr 11, 2022 | 2.240 | 2.410 | 2.190 | 2.380 | 1,876,015 | +0.09(+3.93%) |
Apr 08, 2022 | 2.370 | 2.370 | 2.165 | 2.290 | 2,662,926 | -0.07(-2.97%) |
Apr 07, 2022 | 2.320 | 2.390 | 2.230 | 2.360 | 1,228,807 | +0.03(+1.29%) |
Apr 06, 2022 | 2.560 | 2.595 | 2.330 | 2.330 | 1,873,766 | -0.28(-10.73%) |
Apr 05, 2022 | 2.590 | 2.650 | 2.510 | 2.610 | 1,567,383 | -0.01(-0.38%) |
Apr 04, 2022 | 2.570 | 2.650 | 2.430 | 2.620 | 1,865,483 | +0.08(+3.15%) |
Apr 01, 2022 | 2.440 | 2.565 | 2.210 | 2.540 | 4,350,282 | +0.07(+2.83%) |
Mar 31, 2022 | 2.750 | 2.965 | 2.280 | 2.470 | 7,806,633 | -0.83(-25.15%) |
Mar 30, 2022 | 3.250 | 3.430 | 3.200 | 3.300 | 1,127,801 | +0.08(+2.48%) |
Mar 29, 2022 | 3.280 | 3.400 | 3.180 | 3.220 | 1,114,163 | -0.05(-1.53%) |
Mar 28, 2022 | 3.310 | 3.400 | 3.240 | 3.270 | 1,081,068 | -0.06(-1.80%) |
Mar 25, 2022 | 3.340 | 3.370 | 3.270 | 3.330 | 700,565 | +0.02(+0.60%) |
Mar 24, 2022 | 3.400 | 3.420 | 3.150 | 3.310 | 1,039,471 | -0.05(-1.49%) |
Mar 23, 2022 | 3.390 | 3.450 | 3.360 | 3.360 | 1,444,355 | -0.08(-2.33%) |
Mar 22, 2022 | 3.090 | 3.550 | 3.090 | 3.440 | 2,600,364 | +0.37(+12.05%) |
Mar 21, 2022 | 3.000 | 3.120 | 2.920 | 3.070 | 2,212,361 | +0.19(+6.60%) |
Mar 18, 2022 | 2.990 | 3.005 | 2.840 | 2.880 | 1,784,590 | -0.06(-2.04%) |
Mar 17, 2022 | 2.840 | 3.010 | 2.840 | 2.940 | 1,249,543 | +0.06(+2.08%) |
Mar 16, 2022 | 2.830 | 2.940 | 2.790 | 2.880 | 1,799,404 | +0.09(+3.23%) |
Mar 15, 2022 | 2.690 | 2.790 | 2.675 | 2.790 | 613,761 | +0.09(+3.33%) |
Mar 14, 2022 | 2.980 | 2.990 | 2.680 | 2.700 | 910,731 | -0.30(-10.00%) |
Mar 11, 2022 | 3.210 | 3.255 | 2.990 | 3.000 | 1,441,442 | -0.19(-5.96%) |
Mar 10, 2022 | 3.160 | 3.270 | 3.080 | 3.190 | 1,250,933 | -0.04(-1.24%) |
Mar 09, 2022 | 3.160 | 3.330 | 3.100 | 3.230 | 1,890,127 | +0.24(+8.03%) |
Mar 08, 2022 | 2.940 | 3.095 | 2.880 | 2.990 | 1,505,912 | +0.03(+1.01%) |
Mar 07, 2022 | 2.770 | 3.260 | 2.750 | 2.960 | 3,621,130 | +0.18(+6.47%) |
Mar 04, 2022 | 2.770 | 2.880 | 2.770 | 2.780 | 801,461 | -0.05(-1.77%) |
Mar 03, 2022 | 2.950 | 2.960 | 2.775 | 2.830 | 804,007 | -0.07(-2.41%) |
Mar 02, 2022 | 2.940 | 2.950 | 2.810 | 2.900 | 713,417 | -0.06(-2.03%) |