Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.030 | 3.080 | 3.008 | 3.030 | 8,782 | +0.01(+0.33%) |
May 27, 2022 | 3.000 | 3.100 | 2.958 | 3.020 | 37,081 | +0.08(+2.72%) |
May 26, 2022 | 2.880 | 3.020 | 2.880 | 2.940 | 22,773 | -0.03(-1.01%) |
May 25, 2022 | 2.880 | 2.970 | 2.770 | 2.970 | 16,597 | +0.12(+4.21%) |
May 24, 2022 | 2.710 | 2.850 | 2.710 | 2.850 | 5,421 | -0.04(-1.38%) |
May 23, 2022 | 2.790 | 2.890 | 2.740 | 2.890 | 14,665 | +0.09(+3.21%) |
May 20, 2022 | 2.920 | 2.980 | 2.770 | 2.800 | 8,572 | -0.06(-2.10%) |
May 19, 2022 | 2.890 | 2.960 | 2.860 | 2.860 | 16,847 | -0.10(-3.38%) |
May 18, 2022 | 3.020 | 3.025 | 2.930 | 2.960 | 11,279 | -0.05(-1.66%) |
May 17, 2022 | 3.000 | 3.030 | 2.962 | 3.010 | 9,907 | +0.01(+0.33%) |
May 16, 2022 | 2.880 | 3.080 | 2.880 | 3.000 | 12,763 | +0.06(+2.04%) |
May 13, 2022 | 2.870 | 3.166 | 2.870 | 2.940 | 22,539 | +0.06(+2.08%) |
May 12, 2022 | 2.710 | 3.040 | 2.643 | 2.880 | 60,377 | +0.11(+3.97%) |
May 11, 2022 | 2.950 | 3.050 | 2.770 | 2.770 | 41,508 | -0.18(-6.10%) |
May 10, 2022 | 2.970 | 3.060 | 2.950 | 2.950 | 42,051 | -0.08(-2.64%) |
May 09, 2022 | 3.310 | 3.385 | 2.990 | 3.030 | 44,304 | -0.31(-9.28%) |
May 06, 2022 | 3.460 | 3.540 | 3.340 | 3.340 | 27,571 | -0.11(-3.19%) |
May 05, 2022 | 3.750 | 3.800 | 3.420 | 3.450 | 33,834 | -0.31(-8.24%) |
May 04, 2022 | 4.000 | 4.030 | 3.750 | 3.760 | 56,989 | -0.27(-6.70%) |
May 03, 2022 | 3.940 | 4.060 | 3.930 | 4.030 | 8,682 | +0.05(+1.26%) |
May 02, 2022 | 3.810 | 3.990 | 3.750 | 3.980 | 28,959 | +0.22(+5.85%) |
Apr 29, 2022 | 3.710 | 3.950 | 3.710 | 3.760 | 96,174 | -0.49(-11.53%) |
Apr 28, 2022 | 4.160 | 4.500 | 4.100 | 4.250 | 103,013 | +0.06(+1.43%) |
Apr 27, 2022 | 4.380 | 4.490 | 4.144 | 4.190 | 44,869 | -0.23(-5.20%) |
Apr 26, 2022 | 4.630 | 4.747 | 4.290 | 4.420 | 55,257 | -0.18(-3.91%) |
Apr 25, 2022 | 4.100 | 4.670 | 4.040 | 4.600 | 71,149 | +0.52(+12.75%) |
Apr 22, 2022 | 3.990 | 4.140 | 3.990 | 4.080 | 21,651 | +0.03(+0.74%) |
Apr 21, 2022 | 4.070 | 4.100 | 4.000 | 4.050 | 30,917 | -0.06(-1.46%) |
Apr 20, 2022 | 4.050 | 4.182 | 4.050 | 4.110 | 37,047 | +0.03(+0.74%) |
Apr 19, 2022 | 4.090 | 4.200 | 4.040 | 4.080 | 60,872 | +0.04(+0.99%) |
Apr 18, 2022 | 4.040 | 4.040 | 4.000 | 4.040 | 18,831 | +0.01(+0.25%) |
Apr 14, 2022 | 4.000 | 4.120 | 4.000 | 4.030 | 42,936 | +0.01(+0.25%) |
Apr 13, 2022 | 4.010 | 4.080 | 3.980 | 4.020 | 12,096 | +0.04(+1.01%) |
Apr 12, 2022 | 3.800 | 4.000 | 3.800 | 3.980 | 21,834 | +0.11(+2.84%) |
Apr 11, 2022 | 3.880 | 3.988 | 3.850 | 3.870 | 12,085 | -0.11(-2.76%) |
Apr 08, 2022 | 3.870 | 4.020 | 3.852 | 3.980 | 7,889 | +0.01(+0.25%) |
Apr 07, 2022 | 3.940 | 4.040 | 3.830 | 3.970 | 20,296 | +0.07(+1.79%) |
Apr 06, 2022 | 3.990 | 3.990 | 3.800 | 3.900 | 51,680 | -0.12(-2.99%) |
Apr 05, 2022 | 3.900 | 4.042 | 3.890 | 4.020 | 26,943 | +0.03(+0.75%) |
Apr 04, 2022 | 3.990 | 4.044 | 3.950 | 3.990 | 14,617 | -0.06(-1.48%) |
Apr 01, 2022 | 4.030 | 4.160 | 4.020 | 4.050 | 11,875 | +0.04(+1.00%) |
Mar 31, 2022 | 4.130 | 4.130 | 3.950 | 4.010 | 32,899 | -0.04(-0.99%) |
Mar 30, 2022 | 3.940 | 4.217 | 3.900 | 4.050 | 106,758 | +0.16(+4.11%) |
Mar 29, 2022 | 3.820 | 3.930 | 3.810 | 3.890 | 32,131 | +0.06(+1.57%) |
Mar 28, 2022 | 3.910 | 3.950 | 3.790 | 3.830 | 42,778 | -0.06(-1.54%) |
Mar 25, 2022 | 3.800 | 3.890 | 3.800 | 3.890 | 6,347 | +0.02(+0.52%) |
Mar 24, 2022 | 3.930 | 3.950 | 3.855 | 3.870 | 21,028 | +0.01(+0.26%) |
Mar 23, 2022 | 3.880 | 3.880 | 3.780 | 3.860 | 21,869 | +0.00(+0.00%) |
Mar 22, 2022 | 3.720 | 3.860 | 3.720 | 3.860 | 20,237 | +0.14(+3.76%) |
Mar 21, 2022 | 3.730 | 3.841 | 3.670 | 3.720 | 19,154 | -0.02(-0.53%) |
Mar 18, 2022 | 3.660 | 3.880 | 3.660 | 3.740 | 45,195 | +0.00(+0.00%) |
Mar 17, 2022 | 3.730 | 3.800 | 3.680 | 3.740 | 14,624 | +0.00(+0.00%) |
Mar 16, 2022 | 3.650 | 3.800 | 3.650 | 3.740 | 25,194 | +0.09(+2.47%) |
Mar 15, 2022 | 3.590 | 3.670 | 3.526 | 3.650 | 16,715 | +0.11(+3.11%) |
Mar 14, 2022 | 3.640 | 3.660 | 3.520 | 3.540 | 29,860 | -0.10(-2.75%) |
Mar 11, 2022 | 3.760 | 3.790 | 3.630 | 3.640 | 18,690 | -0.09(-2.41%) |
Mar 10, 2022 | 3.760 | 3.800 | 3.670 | 3.730 | 8,864 | -0.11(-2.86%) |
Mar 09, 2022 | 3.720 | 3.841 | 3.650 | 3.840 | 27,108 | +0.20(+5.49%) |
Mar 08, 2022 | 3.710 | 3.815 | 3.610 | 3.640 | 41,427 | -0.05(-1.36%) |
Mar 07, 2022 | 3.770 | 3.940 | 3.620 | 3.690 | 34,319 | -0.03(-0.81%) |
Mar 04, 2022 | 3.780 | 3.800 | 3.610 | 3.720 | 23,109 | -0.05(-1.33%) |
Mar 03, 2022 | 4.000 | 4.060 | 3.750 | 3.770 | 37,157 | -0.19(-4.80%) |
Mar 02, 2022 | 3.950 | 4.050 | 3.830 | 3.960 | 26,510 | +0.03(+0.76%) |