Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.150 | 3.540 | 3.080 | 3.510 | 98,332 | +0.36(+11.43%) |
May 27, 2022 | 3.200 | 3.250 | 3.070 | 3.150 | 42,237 | +0.00(+0.00%) |
May 26, 2022 | 3.160 | 3.200 | 3.110 | 3.150 | 58,245 | -0.02(-0.63%) |
May 25, 2022 | 3.010 | 3.180 | 3.010 | 3.170 | 33,304 | +0.14(+4.62%) |
May 24, 2022 | 3.030 | 3.050 | 2.990 | 3.030 | 33,047 | -0.06(-1.94%) |
May 23, 2022 | 3.170 | 3.179 | 3.010 | 3.090 | 40,909 | -0.03(-0.96%) |
May 20, 2022 | 3.300 | 3.300 | 3.060 | 3.120 | 49,122 | -0.10(-3.11%) |
May 19, 2022 | 3.080 | 3.220 | 3.000 | 3.220 | 91,069 | +0.14(+4.55%) |
May 18, 2022 | 3.140 | 3.180 | 3.000 | 3.080 | 36,785 | -0.06(-1.91%) |
May 17, 2022 | 2.980 | 3.180 | 2.900 | 3.140 | 38,908 | +0.23(+7.90%) |
May 16, 2022 | 3.220 | 3.557 | 2.910 | 2.910 | 92,366 | -0.07(-2.35%) |
May 13, 2022 | 2.900 | 3.010 | 2.900 | 2.980 | 130,650 | +0.12(+4.20%) |
May 12, 2022 | 2.790 | 3.010 | 2.790 | 2.860 | 79,329 | +0.01(+0.35%) |
May 11, 2022 | 3.080 | 3.300 | 2.850 | 2.850 | 68,327 | -0.26(-8.36%) |
May 10, 2022 | 3.320 | 3.370 | 3.050 | 3.110 | 73,432 | -0.11(-3.42%) |
May 09, 2022 | 3.540 | 3.540 | 3.200 | 3.220 | 94,714 | -0.40(-11.05%) |
May 06, 2022 | 3.620 | 3.670 | 3.500 | 3.620 | 77,515 | +0.02(+0.56%) |
May 05, 2022 | 3.580 | 3.620 | 3.500 | 3.600 | 33,993 | +0.01(+0.28%) |
May 04, 2022 | 3.550 | 3.670 | 3.510 | 3.590 | 29,559 | +0.04(+1.13%) |
May 03, 2022 | 3.550 | 3.810 | 3.450 | 3.550 | 80,468 | -0.08(-2.20%) |
May 02, 2022 | 3.710 | 3.810 | 3.540 | 3.630 | 63,504 | -0.12(-3.20%) |
Apr 29, 2022 | 3.650 | 3.830 | 3.590 | 3.750 | 40,408 | +0.09(+2.46%) |
Apr 28, 2022 | 3.690 | 3.720 | 3.590 | 3.660 | 55,378 | -0.01(-0.27%) |
Apr 27, 2022 | 3.800 | 3.850 | 3.660 | 3.670 | 93,971 | -0.18(-4.68%) |
Apr 26, 2022 | 4.100 | 4.100 | 3.835 | 3.850 | 53,959 | -0.27(-6.55%) |
Apr 25, 2022 | 4.080 | 4.175 | 4.060 | 4.120 | 48,124 | +0.06(+1.48%) |
Apr 22, 2022 | 3.980 | 4.070 | 3.950 | 4.060 | 30,456 | +0.06(+1.50%) |
Apr 21, 2022 | 4.230 | 4.230 | 3.980 | 4.000 | 46,844 | -0.17(-4.08%) |
Apr 20, 2022 | 4.130 | 4.250 | 4.078 | 4.170 | 37,313 | +0.02(+0.48%) |
Apr 19, 2022 | 3.880 | 4.200 | 3.880 | 4.150 | 78,304 | +0.23(+5.87%) |
Apr 18, 2022 | 4.060 | 4.100 | 3.846 | 3.920 | 50,531 | -0.11(-2.73%) |
Apr 14, 2022 | 4.090 | 4.170 | 3.950 | 4.030 | 151,195 | +0.13(+3.33%) |
Apr 13, 2022 | 3.760 | 3.920 | 3.709 | 3.900 | 68,639 | +0.19(+5.12%) |
Apr 12, 2022 | 3.650 | 3.850 | 3.610 | 3.710 | 63,425 | +0.03(+0.82%) |
Apr 11, 2022 | 3.650 | 3.762 | 3.610 | 3.680 | 66,666 | -0.02(-0.54%) |
Apr 08, 2022 | 3.820 | 3.820 | 3.670 | 3.700 | 78,585 | -0.10(-2.63%) |
Apr 07, 2022 | 3.770 | 3.850 | 3.673 | 3.800 | 121,637 | -0.02(-0.52%) |
Apr 06, 2022 | 4.000 | 4.000 | 3.750 | 3.820 | 132,589 | -0.19(-4.74%) |
Apr 05, 2022 | 4.070 | 4.140 | 3.940 | 4.010 | 35,911 | -0.10(-2.43%) |
Apr 04, 2022 | 4.040 | 4.150 | 3.890 | 4.110 | 55,522 | +0.21(+5.38%) |
Apr 01, 2022 | 4.200 | 4.200 | 3.900 | 3.900 | 110,329 | -0.27(-6.47%) |
Mar 31, 2022 | 4.280 | 4.280 | 4.090 | 4.170 | 46,496 | -0.07(-1.65%) |
Mar 30, 2022 | 4.240 | 4.301 | 4.170 | 4.240 | 75,393 | -0.03(-0.70%) |
Mar 29, 2022 | 4.490 | 4.600 | 4.260 | 4.270 | 84,055 | -0.23(-5.11%) |
Mar 28, 2022 | 4.260 | 4.500 | 4.260 | 4.500 | 75,090 | +0.17(+3.93%) |
Mar 25, 2022 | 4.280 | 4.375 | 4.185 | 4.330 | 37,973 | +0.04(+0.93%) |
Mar 24, 2022 | 4.270 | 4.330 | 4.160 | 4.290 | 66,586 | +0.10(+2.39%) |
Mar 23, 2022 | 4.180 | 4.280 | 4.133 | 4.190 | 80,594 | +0.02(+0.48%) |
Mar 22, 2022 | 4.380 | 4.380 | 4.100 | 4.170 | 104,179 | -0.13(-3.02%) |
Mar 21, 2022 | 4.300 | 4.328 | 4.175 | 4.300 | 107,633 | +0.09(+2.14%) |
Mar 18, 2022 | 4.750 | 4.760 | 4.145 | 4.210 | 130,352 | -0.44(-9.46%) |
Mar 17, 2022 | 4.590 | 4.670 | 4.500 | 4.650 | 21,766 | +0.07(+1.53%) |
Mar 16, 2022 | 4.380 | 4.600 | 4.355 | 4.580 | 73,593 | +0.31(+7.26%) |
Mar 15, 2022 | 4.230 | 4.450 | 4.200 | 4.270 | 55,498 | +0.03(+0.71%) |
Mar 14, 2022 | 4.530 | 4.567 | 4.200 | 4.240 | 69,481 | -0.30(-6.61%) |
Mar 11, 2022 | 4.840 | 4.840 | 4.500 | 4.540 | 48,513 | -0.23(-4.82%) |
Mar 10, 2022 | 4.870 | 4.920 | 4.620 | 4.770 | 36,221 | -0.17(-3.44%) |
Mar 09, 2022 | 4.850 | 4.960 | 4.765 | 4.940 | 36,388 | +0.24(+5.11%) |
Mar 08, 2022 | 4.510 | 4.870 | 4.510 | 4.700 | 62,394 | +0.15(+3.30%) |
Mar 07, 2022 | 4.790 | 4.880 | 4.550 | 4.550 | 69,830 | -0.27(-5.60%) |
Mar 04, 2022 | 4.860 | 4.960 | 4.780 | 4.820 | 28,579 | -0.07(-1.43%) |
Mar 03, 2022 | 5.120 | 5.120 | 4.870 | 4.890 | 28,656 | -0.19(-3.74%) |
Mar 02, 2022 | 4.990 | 5.100 | 4.916 | 5.080 | 18,303 | +0.15(+3.04%) |