Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.058 | 3.058 | 2.964 | 2.978 | 53,247 | -0.04(-1.32%) |
May 27, 2022 | 2.998 | 3.048 | 2.988 | 3.018 | 20,202 | +0.08(+2.70%) |
May 26, 2022 | 2.780 | 2.978 | 2.740 | 2.939 | 23,480 | +0.15(+5.53%) |
May 25, 2022 | 2.973 | 3.003 | 2.725 | 2.785 | 51,598 | -0.19(-6.33%) |
May 24, 2022 | 3.003 | 3.003 | 2.924 | 2.973 | 66,921 | -0.09(-2.83%) |
May 23, 2022 | 3.041 | 3.072 | 3.003 | 3.060 | 8,722 | +0.06(+1.89%) |
May 20, 2022 | 3.112 | 3.181 | 2.993 | 3.003 | 28,576 | -0.04(-1.30%) |
May 19, 2022 | 3.161 | 3.181 | 2.924 | 3.043 | 66,155 | +0.00(+0.00%) |
May 18, 2022 | 3.122 | 3.161 | 2.943 | 3.043 | 99,803 | +0.07(+2.33%) |
May 17, 2022 | 2.973 | 3.028 | 2.597 | 2.973 | 521,558 | +0.01(+0.33%) |
May 16, 2022 | 2.488 | 3.013 | 2.468 | 2.963 | 99,735 | +0.57(+24.07%) |
May 13, 2022 | 2.081 | 2.478 | 2.081 | 2.388 | 21,027 | -0.08(-3.21%) |
May 12, 2022 | 2.438 | 2.468 | 2.299 | 2.468 | 17,786 | +0.24(+10.67%) |
May 11, 2022 | 2.111 | 2.349 | 2.081 | 2.230 | 51,374 | +0.08(+3.69%) |
May 10, 2022 | 2.339 | 2.339 | 2.081 | 2.151 | 35,620 | -0.24(-9.96%) |
May 09, 2022 | 2.497 | 2.586 | 2.388 | 2.388 | 17,196 | -0.21(-8.02%) |
May 06, 2022 | 2.577 | 2.606 | 2.537 | 2.597 | 5,356 | -0.02(-0.76%) |
May 05, 2022 | 2.626 | 2.626 | 2.478 | 2.616 | 10,724 | +0.02(+0.76%) |
May 04, 2022 | 2.933 | 2.933 | 2.577 | 2.597 | 17,499 | -0.30(-10.27%) |
May 03, 2022 | 2.745 | 3.082 | 2.646 | 2.894 | 67,209 | +0.22(+8.15%) |
May 02, 2022 | 2.795 | 2.795 | 2.676 | 2.676 | 3,936 | -0.16(-5.59%) |
Apr 29, 2022 | 2.795 | 2.864 | 2.795 | 2.834 | 1,850 | +0.03(+1.24%) |
Apr 28, 2022 | 2.725 | 2.824 | 2.646 | 2.800 | 8,469 | +0.17(+6.60%) |
Apr 27, 2022 | 2.854 | 2.857 | 2.621 | 2.626 | 35,203 | -0.17(-6.03%) |
Apr 26, 2022 | 2.973 | 3.043 | 2.775 | 2.795 | 18,927 | -0.18(-6.00%) |
Apr 25, 2022 | 2.973 | 3.023 | 2.973 | 2.973 | 7,355 | -0.07(-2.28%) |
Apr 22, 2022 | 3.142 | 3.607 | 3.023 | 3.043 | 49,699 | -0.04(-1.29%) |
Apr 21, 2022 | 3.003 | 3.171 | 3.003 | 3.082 | 7,860 | +0.03(+0.98%) |
Apr 20, 2022 | 2.983 | 3.117 | 2.973 | 3.052 | 21,193 | +0.07(+2.32%) |
Apr 19, 2022 | 2.973 | 3.029 | 2.973 | 2.983 | 9,479 | -0.01(-0.33%) |
Apr 18, 2022 | 3.132 | 3.132 | 2.973 | 2.993 | 11,951 | -0.05(-1.63%) |
Apr 14, 2022 | 3.122 | 3.189 | 2.993 | 3.043 | 17,343 | +0.00(+0.00%) |
Apr 13, 2022 | 3.112 | 3.221 | 3.023 | 3.043 | 24,042 | -0.14(-4.36%) |
Apr 12, 2022 | 3.161 | 3.181 | 3.082 | 3.181 | 8,294 | +0.05(+1.58%) |
Apr 11, 2022 | 3.191 | 3.270 | 3.072 | 3.132 | 35,872 | -0.09(-2.77%) |
Apr 08, 2022 | 3.211 | 3.279 | 3.142 | 3.221 | 42,942 | +0.07(+2.20%) |
Apr 07, 2022 | 3.251 | 3.261 | 3.126 | 3.152 | 12,575 | -0.12(-3.64%) |
Apr 06, 2022 | 3.469 | 3.473 | 3.270 | 3.270 | 31,495 | -0.20(-5.71%) |
Apr 05, 2022 | 3.498 | 3.518 | 3.429 | 3.469 | 16,457 | -0.08(-2.23%) |
Apr 04, 2022 | 3.518 | 3.548 | 3.469 | 3.548 | 14,859 | +0.08(+2.29%) |
Apr 01, 2022 | 3.657 | 3.677 | 3.449 | 3.469 | 18,487 | -0.13(-3.58%) |
Mar 31, 2022 | 3.568 | 3.598 | 3.518 | 3.598 | 8,878 | -0.01(-0.27%) |
Mar 30, 2022 | 3.726 | 3.726 | 3.568 | 3.607 | 36,723 | -0.07(-1.89%) |
Mar 29, 2022 | 3.598 | 3.756 | 3.578 | 3.677 | 23,129 | +0.06(+1.64%) |
Mar 28, 2022 | 3.756 | 3.756 | 3.578 | 3.617 | 23,873 | -0.11(-2.93%) |
Mar 25, 2022 | 3.786 | 3.806 | 3.667 | 3.726 | 29,314 | -0.05(-1.31%) |
Mar 24, 2022 | 3.855 | 3.905 | 3.716 | 3.776 | 27,728 | -0.06(-1.55%) |
Mar 23, 2022 | 3.954 | 3.964 | 3.796 | 3.835 | 46,908 | +0.03(+0.78%) |
Mar 22, 2022 | 4.242 | 4.242 | 3.796 | 3.806 | 161,700 | -0.51(-11.72%) |
Mar 21, 2022 | 4.113 | 4.321 | 4.024 | 4.311 | 37,349 | +0.24(+5.84%) |
Mar 18, 2022 | 3.925 | 4.092 | 3.925 | 4.073 | 9,444 | +0.11(+2.75%) |
Mar 17, 2022 | 3.816 | 3.984 | 3.816 | 3.964 | 14,095 | +0.06(+1.52%) |
Mar 16, 2022 | 3.617 | 4.081 | 3.617 | 3.905 | 53,760 | +0.27(+7.36%) |
Mar 15, 2022 | 3.776 | 3.776 | 3.588 | 3.637 | 32,302 | -0.17(-4.43%) |
Mar 14, 2022 | 3.835 | 3.865 | 3.751 | 3.806 | 18,295 | -0.06(-1.54%) |
Mar 11, 2022 | 3.954 | 3.964 | 3.756 | 3.865 | 26,168 | -0.08(-2.01%) |
Mar 10, 2022 | 3.875 | 3.944 | 3.875 | 3.944 | 5,853 | +0.04(+1.02%) |
Mar 09, 2022 | 3.865 | 3.905 | 3.776 | 3.905 | 27,694 | +0.08(+2.07%) |
Mar 08, 2022 | 3.865 | 3.865 | 3.588 | 3.825 | 63,196 | +0.02(+0.52%) |
Mar 07, 2022 | 3.964 | 3.994 | 3.697 | 3.806 | 39,874 | -0.19(-4.71%) |
Mar 04, 2022 | 4.083 | 4.083 | 3.910 | 3.994 | 14,628 | +0.04(+1.00%) |
Mar 03, 2022 | 4.103 | 4.242 | 3.915 | 3.954 | 31,857 | -0.12(-2.92%) |
Mar 02, 2022 | 4.281 | 4.351 | 3.895 | 4.073 | 78,602 | -0.21(-4.86%) |