Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.150 | 3.235 | 2.985 | 3.000 | 4,679,328 | -0.20(-6.25%) |
May 27, 2022 | 3.080 | 3.220 | 3.000 | 3.200 | 3,241,788 | +0.14(+4.58%) |
May 26, 2022 | 2.970 | 3.100 | 2.970 | 3.060 | 2,618,365 | +0.04(+1.32%) |
May 25, 2022 | 3.010 | 3.090 | 2.930 | 3.020 | 2,945,148 | -0.01(-0.33%) |
May 24, 2022 | 3.040 | 3.105 | 3.010 | 3.030 | 3,302,062 | -0.07(-2.26%) |
May 23, 2022 | 3.130 | 3.210 | 3.080 | 3.100 | 2,556,731 | +0.01(+0.32%) |
May 20, 2022 | 3.080 | 3.100 | 2.960 | 3.090 | 2,859,999 | +0.10(+3.34%) |
May 19, 2022 | 2.860 | 3.070 | 2.860 | 2.990 | 5,810,473 | +0.13(+4.55%) |
May 18, 2022 | 3.020 | 3.020 | 2.820 | 2.860 | 5,831,323 | -0.24(-7.74%) |
May 17, 2022 | 3.060 | 3.155 | 3.035 | 3.100 | 4,265,083 | +0.13(+4.38%) |
May 16, 2022 | 3.010 | 3.090 | 2.940 | 2.970 | 3,993,338 | -0.06(-1.98%) |
May 13, 2022 | 2.850 | 3.040 | 2.850 | 3.030 | 4,737,418 | +0.23(+8.21%) |
May 12, 2022 | 2.650 | 2.885 | 2.650 | 2.800 | 4,512,749 | +0.11(+4.09%) |
May 11, 2022 | 2.890 | 2.990 | 2.660 | 2.690 | 6,855,673 | -0.24(-8.19%) |
May 10, 2022 | 2.550 | 2.980 | 2.540 | 2.930 | 8,961,913 | +0.49(+20.08%) |
May 09, 2022 | 2.550 | 2.730 | 2.430 | 2.440 | 7,750,437 | -0.18(-6.87%) |
May 06, 2022 | 2.720 | 2.725 | 2.530 | 2.620 | 5,852,036 | -0.12(-4.38%) |
May 05, 2022 | 2.910 | 2.910 | 2.700 | 2.740 | 5,349,852 | -0.26(-8.67%) |
May 04, 2022 | 2.860 | 3.020 | 2.780 | 3.000 | 3,178,494 | +0.11(+3.81%) |
May 03, 2022 | 2.800 | 2.930 | 2.800 | 2.890 | 3,277,454 | +0.09(+3.21%) |
May 02, 2022 | 2.700 | 2.800 | 2.670 | 2.800 | 5,772,059 | +0.10(+3.70%) |
Apr 29, 2022 | 2.750 | 2.920 | 2.690 | 2.700 | 5,052,574 | -0.12(-4.26%) |
Apr 28, 2022 | 2.840 | 2.860 | 2.700 | 2.820 | 2,859,104 | +0.05(+1.81%) |
Apr 27, 2022 | 2.810 | 2.860 | 2.760 | 2.770 | 3,144,617 | -0.02(-0.72%) |
Apr 26, 2022 | 2.960 | 3.030 | 2.790 | 2.790 | 4,374,197 | -0.19(-6.38%) |
Apr 25, 2022 | 2.950 | 2.980 | 2.870 | 2.980 | 3,198,992 | +0.05(+1.71%) |
Apr 22, 2022 | 3.040 | 3.100 | 2.910 | 2.930 | 3,895,675 | -0.10(-3.30%) |
Apr 21, 2022 | 3.230 | 3.255 | 3.030 | 3.030 | 4,973,204 | -0.17(-5.31%) |
Apr 20, 2022 | 3.270 | 3.270 | 3.180 | 3.200 | 2,212,268 | -0.01(-0.31%) |
Apr 19, 2022 | 3.200 | 3.270 | 3.153 | 3.210 | 2,412,056 | +0.04(+1.26%) |
Apr 18, 2022 | 3.350 | 3.350 | 3.150 | 3.170 | 4,377,426 | -0.17(-5.09%) |
Apr 14, 2022 | 3.500 | 3.500 | 3.340 | 3.340 | 2,303,089 | -0.17(-4.84%) |
Apr 13, 2022 | 3.430 | 3.550 | 3.420 | 3.510 | 2,401,748 | +0.07(+2.03%) |
Apr 12, 2022 | 3.300 | 3.520 | 3.292 | 3.440 | 4,351,468 | +0.16(+4.88%) |
Apr 11, 2022 | 3.350 | 3.380 | 3.260 | 3.280 | 2,752,265 | -0.12(-3.53%) |
Apr 08, 2022 | 3.440 | 3.490 | 3.380 | 3.400 | 2,843,267 | -0.05(-1.45%) |
Apr 07, 2022 | 3.440 | 3.485 | 3.415 | 3.450 | 3,244,865 | -0.03(-0.86%) |
Apr 06, 2022 | 3.450 | 3.540 | 3.420 | 3.480 | 3,092,779 | -0.01(-0.29%) |
Apr 05, 2022 | 3.570 | 3.625 | 3.475 | 3.490 | 3,135,548 | -0.12(-3.32%) |
Apr 04, 2022 | 3.510 | 3.630 | 3.470 | 3.610 | 2,970,140 | +0.10(+2.85%) |
Apr 01, 2022 | 3.440 | 3.525 | 3.410 | 3.510 | 2,875,481 | +0.07(+2.03%) |
Mar 31, 2022 | 3.560 | 3.565 | 3.390 | 3.440 | 4,117,817 | -0.10(-2.82%) |
Mar 30, 2022 | 3.670 | 3.715 | 3.540 | 3.540 | 3,398,716 | -0.21(-5.60%) |
Mar 29, 2022 | 3.620 | 3.750 | 3.612 | 3.750 | 3,365,174 | +0.17(+4.75%) |
Mar 28, 2022 | 3.530 | 3.620 | 3.530 | 3.580 | 2,089,904 | +0.07(+1.99%) |
Mar 25, 2022 | 3.510 | 3.575 | 3.462 | 3.510 | 2,998,966 | +0.03(+0.86%) |
Mar 24, 2022 | 3.500 | 3.530 | 3.455 | 3.480 | 4,184,985 | +0.03(+0.87%) |
Mar 23, 2022 | 3.530 | 3.600 | 3.440 | 3.450 | 4,306,825 | -0.15(-4.17%) |
Mar 22, 2022 | 3.590 | 3.650 | 3.505 | 3.600 | 5,601,087 | +0.03(+0.84%) |
Mar 21, 2022 | 3.670 | 3.750 | 3.525 | 3.570 | 5,758,210 | -0.17(-4.55%) |
Mar 18, 2022 | 3.650 | 3.780 | 3.615 | 3.740 | 15,183,006 | +0.09(+2.47%) |
Mar 17, 2022 | 3.430 | 3.650 | 3.410 | 3.650 | 3,673,992 | +0.17(+4.89%) |
Mar 16, 2022 | 3.370 | 3.490 | 3.330 | 3.480 | 5,733,472 | +0.16(+4.82%) |
Mar 15, 2022 | 3.130 | 3.330 | 3.110 | 3.320 | 4,670,616 | +0.27(+8.85%) |
Mar 14, 2022 | 3.170 | 3.240 | 3.020 | 3.050 | 5,348,074 | -0.07(-2.24%) |
Mar 11, 2022 | 3.310 | 3.420 | 3.110 | 3.120 | 3,619,829 | -0.17(-5.17%) |
Mar 10, 2022 | 3.160 | 3.320 | 3.140 | 3.290 | 3,742,562 | +0.08(+2.49%) |
Mar 09, 2022 | 3.130 | 3.250 | 3.105 | 3.210 | 3,357,662 | +0.12(+3.88%) |
Mar 08, 2022 | 3.070 | 3.165 | 2.980 | 3.090 | 3,792,827 | -0.03(-0.96%) |
Mar 07, 2022 | 3.080 | 3.170 | 3.060 | 3.120 | 2,934,091 | +0.06(+1.96%) |
Mar 04, 2022 | 3.100 | 3.220 | 3.040 | 3.060 | 2,768,624 | -0.09(-2.86%) |
Mar 03, 2022 | 3.140 | 3.209 | 3.110 | 3.150 | 3,395,705 | -0.04(-1.25%) |
Mar 02, 2022 | 3.080 | 3.226 | 3.055 | 3.190 | 3,375,547 | +0.10(+3.24%) |