Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.300 | 3.640 | 3.160 | 3.590 | 155,753 | +0.27(+8.13%) |
May 27, 2022 | 3.450 | 3.450 | 3.280 | 3.320 | 97,446 | -0.15(-4.18%) |
May 26, 2022 | 3.500 | 3.600 | 3.430 | 3.465 | 24,277 | -0.06(-1.84%) |
May 25, 2022 | 3.150 | 3.630 | 3.150 | 3.530 | 108,079 | +0.24(+7.46%) |
May 24, 2022 | 3.260 | 3.330 | 2.870 | 3.285 | 148,387 | -0.00(-0.15%) |
May 23, 2022 | 3.250 | 3.340 | 3.117 | 3.290 | 122,399 | +0.02(+0.61%) |
May 20, 2022 | 3.340 | 3.430 | 3.160 | 3.270 | 47,383 | -0.08(-2.39%) |
May 19, 2022 | 3.310 | 3.490 | 3.270 | 3.350 | 35,076 | +0.03(+0.90%) |
May 18, 2022 | 3.310 | 3.540 | 3.240 | 3.320 | 160,003 | -0.07(-2.06%) |
May 17, 2022 | 3.560 | 3.560 | 3.320 | 3.390 | 38,739 | -0.06(-1.74%) |
May 16, 2022 | 3.410 | 3.590 | 3.320 | 3.450 | 78,595 | +0.08(+2.37%) |
May 13, 2022 | 3.260 | 3.464 | 3.245 | 3.370 | 46,985 | +0.17(+5.31%) |
May 12, 2022 | 3.100 | 3.310 | 3.088 | 3.200 | 61,620 | +0.10(+3.23%) |
May 11, 2022 | 3.280 | 3.280 | 3.010 | 3.100 | 153,679 | -0.19(-5.78%) |
May 10, 2022 | 3.390 | 3.440 | 3.190 | 3.290 | 50,973 | +0.12(+3.79%) |
May 09, 2022 | 3.580 | 3.640 | 3.145 | 3.170 | 135,702 | -0.48(-13.15%) |
May 06, 2022 | 3.430 | 3.690 | 3.171 | 3.650 | 155,517 | +0.35(+10.61%) |
May 05, 2022 | 3.600 | 3.600 | 3.250 | 3.300 | 46,717 | -0.34(-9.34%) |
May 04, 2022 | 3.440 | 3.670 | 3.260 | 3.640 | 131,040 | +0.25(+7.37%) |
May 03, 2022 | 3.270 | 3.470 | 3.200 | 3.390 | 77,008 | +0.09(+2.73%) |
May 02, 2022 | 3.110 | 3.350 | 3.110 | 3.300 | 80,212 | +0.05(+1.54%) |
Apr 29, 2022 | 2.900 | 3.370 | 2.835 | 3.250 | 475,602 | +0.53(+19.49%) |
Apr 28, 2022 | 2.780 | 2.850 | 2.620 | 2.720 | 45,798 | +0.02(+0.74%) |
Apr 27, 2022 | 2.640 | 2.780 | 2.630 | 2.700 | 25,322 | +0.02(+0.75%) |
Apr 26, 2022 | 2.830 | 2.890 | 2.590 | 2.680 | 52,740 | -0.12(-4.29%) |
Apr 25, 2022 | 2.720 | 2.820 | 2.660 | 2.800 | 39,195 | +0.14(+5.26%) |
Apr 22, 2022 | 2.520 | 2.680 | 2.500 | 2.660 | 55,834 | +0.11(+4.31%) |
Apr 21, 2022 | 2.550 | 2.660 | 2.540 | 2.550 | 19,602 | +0.00(+0.00%) |
Apr 20, 2022 | 2.570 | 2.680 | 2.500 | 2.550 | 33,941 | -0.03(-1.16%) |
Apr 19, 2022 | 2.570 | 2.680 | 2.527 | 2.580 | 29,658 | +0.01(+0.39%) |
Apr 18, 2022 | 2.600 | 2.632 | 2.500 | 2.570 | 39,555 | -0.05(-1.91%) |
Apr 14, 2022 | 2.680 | 2.770 | 2.620 | 2.620 | 38,242 | -0.13(-4.73%) |
Apr 13, 2022 | 2.610 | 2.800 | 2.610 | 2.750 | 47,461 | +0.14(+5.36%) |
Apr 12, 2022 | 2.600 | 2.650 | 2.532 | 2.610 | 28,936 | +0.01(+0.38%) |
Apr 11, 2022 | 2.600 | 2.640 | 2.550 | 2.600 | 86,054 | +0.03(+1.17%) |
Apr 08, 2022 | 2.680 | 2.710 | 2.570 | 2.570 | 57,463 | -0.11(-4.10%) |
Apr 07, 2022 | 2.600 | 2.730 | 2.600 | 2.680 | 31,230 | +0.05(+1.90%) |
Apr 06, 2022 | 2.720 | 2.870 | 2.600 | 2.630 | 92,851 | -0.14(-5.05%) |
Apr 05, 2022 | 2.710 | 2.850 | 2.710 | 2.770 | 32,503 | +0.02(+0.73%) |
Apr 04, 2022 | 2.810 | 2.850 | 2.700 | 2.750 | 51,560 | -0.03(-1.08%) |
Apr 01, 2022 | 2.760 | 2.850 | 2.730 | 2.780 | 31,561 | +0.04(+1.46%) |
Mar 31, 2022 | 2.820 | 2.820 | 2.712 | 2.740 | 19,276 | -0.08(-2.84%) |
Mar 30, 2022 | 2.760 | 2.880 | 2.700 | 2.820 | 120,250 | +0.03(+1.26%) |
Mar 29, 2022 | 2.770 | 2.830 | 2.750 | 2.785 | 30,700 | +0.00(+0.16%) |
Mar 28, 2022 | 2.820 | 2.850 | 2.750 | 2.780 | 24,188 | -0.01(-0.34%) |
Mar 25, 2022 | 2.850 | 2.880 | 2.750 | 2.790 | 39,362 | -0.05(-1.76%) |
Mar 24, 2022 | 2.660 | 2.840 | 2.650 | 2.840 | 47,807 | +0.18(+6.77%) |
Mar 23, 2022 | 2.575 | 2.720 | 2.512 | 2.660 | 29,770 | -0.02(-0.75%) |
Mar 22, 2022 | 2.526 | 2.698 | 2.526 | 2.680 | 22,827 | +0.07(+2.68%) |
Mar 21, 2022 | 2.620 | 2.750 | 2.540 | 2.610 | 91,720 | -0.13(-4.74%) |
Mar 18, 2022 | 2.730 | 2.850 | 2.730 | 2.740 | 54,083 | +0.00(+0.00%) |
Mar 17, 2022 | 2.620 | 2.750 | 2.610 | 2.740 | 33,447 | +0.16(+6.20%) |
Mar 16, 2022 | 2.510 | 2.700 | 2.510 | 2.580 | 34,185 | +0.08(+3.20%) |
Mar 15, 2022 | 2.520 | 2.660 | 2.300 | 2.500 | 107,327 | -0.02(-0.79%) |
Mar 14, 2022 | 2.610 | 2.810 | 2.500 | 2.520 | 56,064 | -0.15(-5.62%) |
Mar 11, 2022 | 2.810 | 2.830 | 2.630 | 2.670 | 14,994 | -0.07(-2.55%) |
Mar 10, 2022 | 2.700 | 2.820 | 2.629 | 2.740 | 46,106 | +0.03(+1.11%) |
Mar 09, 2022 | 2.680 | 2.790 | 2.670 | 2.710 | 42,716 | +0.10(+3.83%) |
Mar 08, 2022 | 2.660 | 2.690 | 2.510 | 2.610 | 65,969 | -0.06(-2.25%) |
Mar 07, 2022 | 2.720 | 2.800 | 2.650 | 2.670 | 89,090 | -0.06(-2.20%) |
Mar 04, 2022 | 2.780 | 2.870 | 2.700 | 2.730 | 81,555 | -0.04(-1.44%) |
Mar 03, 2022 | 2.780 | 2.993 | 2.670 | 2.770 | 61,171 | -0.06(-2.12%) |
Mar 02, 2022 | 2.720 | 2.920 | 2.710 | 2.830 | 92,598 | +0.12(+4.43%) |