Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.080 | 3.740 | 3.080 | 3.600 | 57,836 | +0.36(+11.27%) |
May 27, 2022 | 3.260 | 3.376 | 3.150 | 3.236 | 5,720 | +0.06(+1.75%) |
May 26, 2022 | 3.040 | 3.180 | 3.030 | 3.180 | 18,053 | +0.22(+7.43%) |
May 25, 2022 | 2.740 | 3.050 | 2.740 | 2.960 | 24,239 | +0.11(+3.86%) |
May 24, 2022 | 2.790 | 2.850 | 2.460 | 2.850 | 25,453 | +0.04(+1.42%) |
May 23, 2022 | 2.540 | 2.928 | 2.540 | 2.810 | 44,487 | +0.27(+10.63%) |
May 20, 2022 | 2.600 | 2.640 | 2.500 | 2.540 | 7,986 | -0.15(-5.58%) |
May 19, 2022 | 2.650 | 2.733 | 2.590 | 2.690 | 8,922 | -0.01(-0.37%) |
May 18, 2022 | 2.510 | 2.730 | 2.450 | 2.700 | 23,819 | +0.09(+3.62%) |
May 17, 2022 | 2.940 | 2.940 | 2.440 | 2.606 | 32,773 | -0.12(-4.55%) |
May 16, 2022 | 2.510 | 3.000 | 2.250 | 2.730 | 167,031 | +0.25(+10.08%) |
May 13, 2022 | 2.060 | 2.480 | 2.060 | 2.480 | 22,869 | +0.28(+12.73%) |
May 12, 2022 | 2.280 | 2.280 | 1.970 | 2.200 | 28,221 | -0.15(-6.38%) |
May 11, 2022 | 2.500 | 2.500 | 2.320 | 2.350 | 7,281 | -0.13(-5.24%) |
May 10, 2022 | 2.550 | 2.550 | 2.390 | 2.480 | 9,321 | -0.01(-0.40%) |
May 09, 2022 | 2.672 | 2.672 | 2.467 | 2.490 | 23,152 | -0.16(-6.04%) |
May 06, 2022 | 2.540 | 2.650 | 2.500 | 2.650 | 18,018 | +0.10(+3.92%) |
May 05, 2022 | 2.550 | 2.630 | 2.310 | 2.550 | 29,570 | +0.03(+1.19%) |
May 04, 2022 | 2.490 | 2.640 | 2.420 | 2.520 | 11,802 | -0.02(-0.79%) |
May 03, 2022 | 2.540 | 2.590 | 2.435 | 2.540 | 8,063 | +0.06(+2.42%) |
May 02, 2022 | 2.500 | 2.500 | 2.400 | 2.480 | 7,448 | -0.02(-0.80%) |
Apr 29, 2022 | 2.600 | 2.600 | 2.350 | 2.500 | 9,001 | -0.10(-3.85%) |
Apr 28, 2022 | 2.640 | 2.740 | 2.550 | 2.600 | 20,812 | +0.12(+4.69%) |
Apr 27, 2022 | 2.825 | 2.825 | 2.450 | 2.484 | 17,392 | -0.17(-6.28%) |
Apr 26, 2022 | 2.843 | 3.110 | 2.650 | 2.650 | 6,520 | -0.18(-6.36%) |
Apr 25, 2022 | 2.980 | 3.000 | 2.800 | 2.830 | 9,939 | +0.06(+2.17%) |
Apr 22, 2022 | 2.670 | 2.800 | 2.670 | 2.770 | 7,961 | +0.02(+0.73%) |
Apr 21, 2022 | 3.010 | 3.110 | 2.710 | 2.750 | 22,675 | -0.35(-11.29%) |
Apr 20, 2022 | 3.190 | 3.200 | 2.910 | 3.100 | 22,038 | -0.11(-3.43%) |
Apr 19, 2022 | 3.300 | 3.300 | 3.141 | 3.210 | 8,737 | -0.05(-1.53%) |
Apr 18, 2022 | 3.340 | 3.670 | 3.200 | 3.260 | 19,545 | -0.44(-11.89%) |
Apr 14, 2022 | 3.650 | 3.700 | 3.250 | 3.700 | 20,825 | +0.10(+2.78%) |
Apr 13, 2022 | 3.500 | 3.710 | 3.500 | 3.600 | 15,045 | +0.00(+0.00%) |
Apr 12, 2022 | 3.510 | 3.630 | 3.450 | 3.600 | 19,621 | +0.13(+3.75%) |
Apr 11, 2022 | 3.660 | 3.720 | 3.398 | 3.470 | 34,150 | -0.29(-7.71%) |
Apr 08, 2022 | 3.800 | 3.830 | 3.710 | 3.760 | 14,563 | -0.13(-3.32%) |
Apr 07, 2022 | 3.880 | 3.970 | 3.799 | 3.889 | 12,235 | +0.01(+0.23%) |
Apr 06, 2022 | 3.710 | 3.950 | 3.710 | 3.880 | 39,016 | +0.04(+1.04%) |
Apr 05, 2022 | 3.910 | 3.995 | 3.770 | 3.840 | 8,698 | -0.13(-3.38%) |
Apr 04, 2022 | 4.175 | 4.175 | 3.700 | 3.974 | 24,639 | -0.13(-3.06%) |
Apr 01, 2022 | 4.150 | 4.210 | 4.100 | 4.100 | 6,703 | -0.08(-1.91%) |
Mar 31, 2022 | 4.100 | 4.320 | 4.001 | 4.180 | 10,592 | +0.08(+1.95%) |
Mar 30, 2022 | 4.010 | 4.100 | 3.879 | 4.100 | 8,263 | +0.23(+5.94%) |
Mar 29, 2022 | 4.120 | 4.255 | 3.850 | 3.870 | 25,433 | -0.27(-6.52%) |
Mar 28, 2022 | 4.320 | 4.320 | 4.060 | 4.140 | 9,574 | -0.18(-4.17%) |
Mar 25, 2022 | 4.180 | 4.460 | 4.180 | 4.320 | 16,381 | -0.15(-3.36%) |
Mar 24, 2022 | 4.580 | 4.580 | 4.330 | 4.470 | 5,087 | -0.11(-2.40%) |
Mar 23, 2022 | 4.520 | 4.630 | 4.480 | 4.580 | 4,575 | +0.09(+2.00%) |
Mar 22, 2022 | 4.514 | 4.514 | 4.420 | 4.490 | 2,043 | +0.08(+1.81%) |
Mar 21, 2022 | 4.650 | 4.650 | 4.410 | 4.410 | 4,748 | -0.05(-1.12%) |
Mar 18, 2022 | 4.850 | 4.850 | 3.910 | 4.460 | 33,083 | -0.24(-5.11%) |
Mar 17, 2022 | 4.540 | 4.700 | 4.526 | 4.700 | 5,709 | +0.19(+4.21%) |
Mar 16, 2022 | 4.700 | 4.720 | 4.500 | 4.510 | 6,912 | -0.19(-4.04%) |
Mar 15, 2022 | 4.130 | 4.710 | 4.030 | 4.700 | 44,112 | +0.56(+13.53%) |
Mar 14, 2022 | 4.380 | 4.480 | 3.850 | 4.140 | 14,693 | -0.28(-6.33%) |
Mar 11, 2022 | 4.670 | 4.710 | 4.381 | 4.420 | 8,763 | -0.27(-5.76%) |
Mar 10, 2022 | 4.710 | 4.710 | 4.575 | 4.690 | 11,325 | +0.14(+3.08%) |
Mar 09, 2022 | 4.381 | 4.701 | 4.381 | 4.550 | 8,106 | +0.24(+5.57%) |
Mar 08, 2022 | 4.470 | 4.476 | 4.250 | 4.310 | 15,828 | -0.16(-3.58%) |
Mar 07, 2022 | 5.030 | 5.030 | 4.220 | 4.470 | 14,196 | -0.03(-0.67%) |
Mar 04, 2022 | 5.480 | 5.480 | 4.460 | 4.500 | 22,318 | -1.07(-19.21%) |
Mar 03, 2022 | 5.630 | 5.630 | 5.420 | 5.570 | 1,300 | +0.27(+5.09%) |
Mar 02, 2022 | 6.000 | 6.010 | 5.300 | 5.300 | 10,023 | -0.70(-11.67%) |