Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.890 | 2.920 | 2.700 | 2.720 | 1,473,195 | -0.20(-6.85%) |
May 27, 2022 | 2.940 | 2.990 | 2.870 | 2.920 | 1,466,381 | +0.08(+2.82%) |
May 26, 2022 | 2.760 | 2.840 | 2.730 | 2.840 | 775,074 | +0.09(+3.27%) |
May 25, 2022 | 2.740 | 2.790 | 2.680 | 2.750 | 930,328 | -0.03(-1.08%) |
May 24, 2022 | 2.750 | 2.830 | 2.691 | 2.780 | 1,595,123 | +0.04(+1.46%) |
May 23, 2022 | 2.750 | 2.840 | 2.740 | 2.740 | 807,617 | +0.00(+0.00%) |
May 20, 2022 | 2.780 | 2.810 | 2.690 | 2.740 | 1,438,429 | -0.04(-1.44%) |
May 19, 2022 | 2.660 | 2.800 | 2.660 | 2.780 | 1,273,225 | +0.16(+6.11%) |
May 18, 2022 | 2.720 | 2.740 | 2.610 | 2.620 | 988,717 | -0.12(-4.38%) |
May 17, 2022 | 2.720 | 2.780 | 2.690 | 2.740 | 907,274 | +0.06(+2.24%) |
May 16, 2022 | 2.670 | 2.725 | 2.640 | 2.680 | 1,231,630 | -0.02(-0.74%) |
May 13, 2022 | 2.510 | 2.746 | 2.510 | 2.700 | 1,747,624 | +0.17(+6.72%) |
May 12, 2022 | 2.560 | 2.620 | 2.460 | 2.530 | 2,317,222 | -0.10(-3.80%) |
May 11, 2022 | 2.680 | 2.800 | 2.605 | 2.630 | 1,850,586 | +0.01(+0.38%) |
May 10, 2022 | 2.730 | 2.750 | 2.550 | 2.620 | 1,854,535 | -0.03(-1.13%) |
May 09, 2022 | 2.810 | 2.835 | 2.650 | 2.650 | 2,023,108 | -0.27(-9.25%) |
May 06, 2022 | 2.970 | 3.000 | 2.890 | 2.920 | 1,236,494 | -0.03(-1.02%) |
May 05, 2022 | 3.170 | 3.170 | 2.900 | 2.950 | 1,918,301 | -0.18(-5.75%) |
May 04, 2022 | 3.090 | 3.170 | 2.990 | 3.130 | 1,473,511 | +0.06(+1.95%) |
May 03, 2022 | 3.000 | 3.100 | 3.000 | 3.070 | 957,822 | +0.06(+1.99%) |
May 02, 2022 | 2.960 | 3.015 | 2.875 | 3.010 | 1,465,844 | -0.01(-0.33%) |
Apr 29, 2022 | 3.170 | 3.210 | 3.010 | 3.020 | 1,154,707 | -0.12(-3.82%) |
Apr 28, 2022 | 3.040 | 3.145 | 2.960 | 3.140 | 1,661,307 | +0.11(+3.63%) |
Apr 27, 2022 | 3.100 | 3.140 | 3.010 | 3.030 | 1,461,396 | -0.05(-1.62%) |
Apr 26, 2022 | 3.240 | 3.240 | 3.070 | 3.080 | 1,116,393 | -0.16(-4.94%) |
Apr 25, 2022 | 3.300 | 3.360 | 3.130 | 3.240 | 1,595,330 | -0.21(-6.09%) |
Apr 22, 2022 | 3.510 | 3.565 | 3.405 | 3.450 | 1,044,808 | -0.13(-3.63%) |
Apr 21, 2022 | 3.700 | 3.730 | 3.530 | 3.580 | 1,122,433 | -0.17(-4.53%) |
Apr 20, 2022 | 3.710 | 3.780 | 3.650 | 3.750 | 712,499 | +0.05(+1.35%) |
Apr 19, 2022 | 3.840 | 3.850 | 3.690 | 3.700 | 1,297,775 | -0.17(-4.39%) |
Apr 18, 2022 | 3.930 | 3.980 | 3.860 | 3.870 | 1,424,887 | -0.01(-0.26%) |
Apr 14, 2022 | 3.840 | 3.910 | 3.790 | 3.880 | 1,122,226 | +0.04(+1.04%) |
Apr 13, 2022 | 3.800 | 3.910 | 3.780 | 3.840 | 1,267,807 | +0.09(+2.40%) |
Apr 12, 2022 | 3.790 | 3.850 | 3.715 | 3.750 | 1,087,954 | +0.02(+0.54%) |
Apr 11, 2022 | 3.780 | 3.820 | 3.660 | 3.730 | 893,112 | +0.02(+0.54%) |
Apr 08, 2022 | 3.630 | 3.760 | 3.630 | 3.710 | 796,640 | +0.09(+2.49%) |
Apr 07, 2022 | 3.560 | 3.680 | 3.545 | 3.620 | 932,695 | +0.07(+1.97%) |
Apr 06, 2022 | 3.610 | 3.640 | 3.500 | 3.550 | 825,875 | -0.06(-1.66%) |
Apr 05, 2022 | 3.770 | 3.850 | 3.600 | 3.610 | 1,263,992 | -0.12(-3.22%) |
Apr 04, 2022 | 3.740 | 3.790 | 3.650 | 3.730 | 848,627 | +0.01(+0.27%) |
Apr 01, 2022 | 3.600 | 3.750 | 3.560 | 3.720 | 1,060,961 | +0.10(+2.76%) |
Mar 31, 2022 | 3.720 | 3.770 | 3.620 | 3.620 | 1,198,166 | -0.11(-2.95%) |
Mar 30, 2022 | 3.740 | 3.830 | 3.690 | 3.730 | 1,022,299 | +0.00(+0.00%) |
Mar 29, 2022 | 3.540 | 3.750 | 3.520 | 3.730 | 1,102,892 | +0.08(+2.19%) |
Mar 28, 2022 | 3.850 | 3.850 | 3.630 | 3.650 | 1,277,853 | -0.22(-5.68%) |
Mar 25, 2022 | 3.970 | 3.970 | 3.850 | 3.870 | 1,106,338 | -0.08(-2.03%) |
Mar 24, 2022 | 3.960 | 4.030 | 3.850 | 3.950 | 2,256,722 | +0.03(+0.77%) |
Mar 23, 2022 | 3.890 | 3.970 | 3.850 | 3.920 | 859,175 | +0.03(+0.77%) |
Mar 22, 2022 | 4.030 | 4.030 | 3.840 | 3.890 | 1,221,405 | -0.13(-3.23%) |
Mar 21, 2022 | 4.020 | 4.110 | 3.950 | 4.020 | 1,363,117 | +0.04(+1.01%) |
Mar 18, 2022 | 3.890 | 4.010 | 3.825 | 3.980 | 3,395,990 | +0.07(+1.79%) |
Mar 17, 2022 | 3.880 | 4.075 | 3.870 | 3.910 | 2,280,191 | +0.11(+2.89%) |
Mar 16, 2022 | 3.740 | 3.810 | 3.640 | 3.800 | 1,101,993 | +0.02(+0.53%) |
Mar 15, 2022 | 3.650 | 3.830 | 3.605 | 3.780 | 1,305,056 | +0.07(+1.89%) |
Mar 14, 2022 | 3.950 | 3.980 | 3.670 | 3.710 | 1,811,394 | -0.41(-9.95%) |
Mar 11, 2022 | 4.050 | 4.120 | 4.000 | 4.120 | 3,422,103 | -0.06(-1.44%) |
Mar 10, 2022 | 4.030 | 4.200 | 4.000 | 4.180 | 1,772,881 | +0.18(+4.50%) |
Mar 09, 2022 | 3.920 | 4.065 | 3.780 | 4.000 | 1,607,573 | -0.03(-0.74%) |
Mar 08, 2022 | 3.980 | 4.200 | 3.910 | 4.030 | 3,905,309 | +0.17(+4.40%) |
Mar 07, 2022 | 4.000 | 4.010 | 3.785 | 3.860 | 2,478,218 | -0.12(-3.02%) |
Mar 04, 2022 | 3.880 | 4.030 | 3.880 | 3.980 | 1,321,560 | +0.05(+1.27%) |
Mar 03, 2022 | 3.930 | 3.975 | 3.825 | 3.930 | 879,333 | +0.01(+0.26%) |
Mar 02, 2022 | 3.890 | 3.960 | 3.820 | 3.920 | 1,090,346 | -0.03(-0.76%) |