Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.250 | 3.580 | 3.250 | 3.320 | 244,408 | +0.02(+0.61%) |
May 27, 2022 | 3.190 | 3.300 | 3.170 | 3.300 | 107,514 | +0.11(+3.45%) |
May 26, 2022 | 3.510 | 3.540 | 3.180 | 3.190 | 242,759 | -0.35(-9.89%) |
May 25, 2022 | 3.300 | 3.600 | 3.290 | 3.540 | 140,937 | +0.26(+7.93%) |
May 24, 2022 | 3.470 | 3.470 | 3.200 | 3.280 | 177,007 | -0.06(-1.80%) |
May 23, 2022 | 3.320 | 3.420 | 3.250 | 3.340 | 145,081 | +0.05(+1.52%) |
May 20, 2022 | 3.230 | 3.350 | 3.180 | 3.290 | 194,153 | +0.09(+2.81%) |
May 19, 2022 | 3.230 | 3.280 | 3.170 | 3.200 | 177,626 | -0.05(-1.54%) |
May 18, 2022 | 3.290 | 3.390 | 3.150 | 3.250 | 179,365 | -0.10(-2.99%) |
May 17, 2022 | 3.210 | 3.430 | 3.210 | 3.350 | 165,621 | +0.17(+5.35%) |
May 16, 2022 | 3.110 | 3.285 | 3.060 | 3.180 | 223,150 | +0.03(+0.95%) |
May 13, 2022 | 3.190 | 3.200 | 3.110 | 3.150 | 192,360 | -0.02(-0.63%) |
May 12, 2022 | 3.150 | 3.340 | 3.100 | 3.170 | 225,177 | +0.00(+0.00%) |
May 11, 2022 | 3.100 | 3.230 | 3.040 | 3.170 | 205,504 | +0.08(+2.59%) |
May 10, 2022 | 2.700 | 3.170 | 2.610 | 3.090 | 287,277 | +0.40(+14.87%) |
May 09, 2022 | 2.460 | 2.700 | 2.450 | 2.690 | 292,725 | +0.20(+8.03%) |
May 06, 2022 | 2.490 | 2.535 | 2.460 | 2.490 | 153,501 | -0.04(-1.58%) |
May 05, 2022 | 2.810 | 2.810 | 2.500 | 2.530 | 214,758 | -0.27(-9.64%) |
May 04, 2022 | 2.920 | 2.930 | 2.700 | 2.800 | 194,470 | -0.13(-4.44%) |
May 03, 2022 | 3.020 | 3.045 | 2.910 | 2.930 | 133,394 | -0.11(-3.62%) |
May 02, 2022 | 3.030 | 3.070 | 2.980 | 3.040 | 179,235 | +0.05(+1.67%) |
Apr 29, 2022 | 2.970 | 3.040 | 2.930 | 2.990 | 235,946 | -0.03(-0.99%) |
Apr 28, 2022 | 3.160 | 3.160 | 3.000 | 3.020 | 174,179 | -0.11(-3.51%) |
Apr 27, 2022 | 3.100 | 3.130 | 3.100 | 3.130 | 212,949 | +0.01(+0.32%) |
Apr 26, 2022 | 3.490 | 3.490 | 3.100 | 3.120 | 164,007 | -0.39(-11.11%) |
Apr 25, 2022 | 3.710 | 3.780 | 3.460 | 3.510 | 184,848 | -0.23(-6.15%) |
Apr 22, 2022 | 3.700 | 3.770 | 3.690 | 3.740 | 278,900 | +0.00(+0.00%) |
Apr 21, 2022 | 3.720 | 3.790 | 3.620 | 3.740 | 192,326 | +0.04(+1.08%) |
Apr 20, 2022 | 4.070 | 4.070 | 3.660 | 3.700 | 193,424 | -0.26(-6.57%) |
Apr 19, 2022 | 4.110 | 4.170 | 3.940 | 3.960 | 99,468 | -0.15(-3.65%) |
Apr 18, 2022 | 4.250 | 4.320 | 4.100 | 4.110 | 180,136 | -0.15(-3.52%) |
Apr 14, 2022 | 4.250 | 4.310 | 4.210 | 4.260 | 81,649 | +0.00(+0.00%) |
Apr 13, 2022 | 4.250 | 4.280 | 4.230 | 4.260 | 94,533 | +0.01(+0.24%) |
Apr 12, 2022 | 4.250 | 4.330 | 4.210 | 4.250 | 83,442 | +0.00(+0.00%) |
Apr 11, 2022 | 4.350 | 4.355 | 4.250 | 4.250 | 59,761 | -0.10(-2.30%) |
Apr 08, 2022 | 4.250 | 4.350 | 4.250 | 4.350 | 138,463 | +0.10(+2.35%) |
Apr 07, 2022 | 4.250 | 4.260 | 4.250 | 4.250 | 61,222 | +0.00(+0.00%) |
Apr 06, 2022 | 4.250 | 4.280 | 4.210 | 4.250 | 91,976 | +0.00(+0.00%) |
Apr 05, 2022 | 4.250 | 4.310 | 4.250 | 4.250 | 75,034 | -0.01(-0.23%) |
Apr 04, 2022 | 4.380 | 4.430 | 4.250 | 4.260 | 78,170 | -0.14(-3.18%) |
Apr 01, 2022 | 4.250 | 4.420 | 4.240 | 4.400 | 127,619 | +0.16(+3.77%) |
Mar 31, 2022 | 4.250 | 4.300 | 4.020 | 4.240 | 287,316 | -0.01(-0.24%) |
Mar 30, 2022 | 4.340 | 4.420 | 4.250 | 4.250 | 85,821 | -0.11(-2.52%) |
Mar 29, 2022 | 4.320 | 4.430 | 4.290 | 4.360 | 79,171 | +0.07(+1.63%) |
Mar 28, 2022 | 4.250 | 4.300 | 4.250 | 4.290 | 81,494 | +0.02(+0.47%) |
Mar 25, 2022 | 4.280 | 4.320 | 4.250 | 4.270 | 87,209 | +0.02(+0.47%) |
Mar 24, 2022 | 4.280 | 4.280 | 4.250 | 4.250 | 67,129 | +0.00(+0.00%) |
Mar 23, 2022 | 4.250 | 4.280 | 4.250 | 4.250 | 80,066 | -0.01(-0.23%) |
Mar 22, 2022 | 4.270 | 4.320 | 4.250 | 4.260 | 80,042 | -0.01(-0.23%) |
Mar 21, 2022 | 4.250 | 4.330 | 4.250 | 4.270 | 90,812 | +0.02(+0.47%) |
Mar 18, 2022 | 4.290 | 4.350 | 4.250 | 4.250 | 247,887 | -0.01(-0.23%) |
Mar 17, 2022 | 4.250 | 4.300 | 4.250 | 4.260 | 62,329 | +0.00(+0.00%) |
Mar 16, 2022 | 4.260 | 4.300 | 4.250 | 4.260 | 86,482 | +0.01(+0.24%) |
Mar 15, 2022 | 4.290 | 4.290 | 4.250 | 4.250 | 74,794 | -0.01(-0.23%) |
Mar 14, 2022 | 4.330 | 4.350 | 4.250 | 4.260 | 61,097 | +0.01(+0.24%) |
Mar 11, 2022 | 4.260 | 4.360 | 4.250 | 4.250 | 63,348 | -0.05(-1.16%) |
Mar 10, 2022 | 4.250 | 4.320 | 4.250 | 4.300 | 80,716 | +0.04(+0.94%) |
Mar 09, 2022 | 4.250 | 4.350 | 4.250 | 4.260 | 74,227 | +0.01(+0.24%) |
Mar 08, 2022 | 4.250 | 4.329 | 4.240 | 4.250 | 84,972 | +0.00(+0.00%) |
Mar 07, 2022 | 4.280 | 4.280 | 4.250 | 4.250 | 61,456 | +0.00(+0.00%) |
Mar 04, 2022 | 4.250 | 4.327 | 4.250 | 4.250 | 75,769 | +0.00(+0.00%) |
Mar 03, 2022 | 4.290 | 4.290 | 4.250 | 4.250 | 62,116 | -0.01(-0.23%) |
Mar 02, 2022 | 4.320 | 4.346 | 4.250 | 4.260 | 48,910 | +0.01(+0.24%) |