Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.700 | 2.850 | 2.630 | 2.670 | 472,158 | +0.05(+1.91%) |
May 27, 2022 | 2.790 | 2.820 | 2.556 | 2.620 | 831,030 | -0.19(-6.76%) |
May 26, 2022 | 2.880 | 2.950 | 2.700 | 2.810 | 374,540 | -0.05(-1.75%) |
May 25, 2022 | 2.740 | 2.950 | 2.730 | 2.860 | 275,619 | +0.10(+3.62%) |
May 24, 2022 | 2.850 | 2.940 | 2.750 | 2.760 | 92,523 | -0.12(-4.17%) |
May 23, 2022 | 2.930 | 3.000 | 2.850 | 2.880 | 102,004 | -0.02(-0.69%) |
May 20, 2022 | 3.070 | 3.110 | 2.850 | 2.900 | 76,418 | -0.12(-3.97%) |
May 19, 2022 | 2.860 | 3.100 | 2.850 | 3.020 | 79,491 | +0.07(+2.37%) |
May 18, 2022 | 3.320 | 3.340 | 2.916 | 2.950 | 262,182 | -0.32(-9.79%) |
May 17, 2022 | 3.280 | 3.340 | 3.100 | 3.270 | 311,284 | +0.07(+2.19%) |
May 16, 2022 | 3.040 | 3.400 | 2.980 | 3.200 | 918,485 | +0.15(+4.92%) |
May 13, 2022 | 3.070 | 3.070 | 2.850 | 3.050 | 343,527 | +0.12(+4.10%) |
May 12, 2022 | 3.020 | 3.040 | 2.890 | 2.930 | 120,933 | -0.05(-1.68%) |
May 11, 2022 | 2.970 | 3.100 | 2.940 | 2.980 | 243,799 | +0.06(+2.05%) |
May 10, 2022 | 2.900 | 3.040 | 2.830 | 2.920 | 178,664 | +0.04(+1.39%) |
May 09, 2022 | 2.910 | 3.050 | 2.790 | 2.880 | 273,557 | -0.17(-5.57%) |
May 06, 2022 | 3.220 | 3.250 | 2.950 | 3.050 | 321,514 | -0.20(-6.15%) |
May 05, 2022 | 2.920 | 3.300 | 2.850 | 3.250 | 1,742,160 | +0.39(+13.77%) |
May 04, 2022 | 2.880 | 2.930 | 2.800 | 2.857 | 404,702 | +0.04(+1.30%) |
May 03, 2022 | 2.710 | 2.850 | 2.710 | 2.820 | 79,087 | +0.11(+4.06%) |
May 02, 2022 | 2.780 | 2.840 | 2.680 | 2.710 | 225,092 | -0.14(-4.91%) |
Apr 29, 2022 | 2.850 | 3.015 | 2.780 | 2.850 | 238,254 | -0.02(-0.70%) |
Apr 28, 2022 | 2.760 | 2.910 | 2.726 | 2.870 | 218,128 | +0.08(+2.87%) |
Apr 27, 2022 | 2.820 | 2.870 | 2.760 | 2.790 | 116,853 | -0.04(-1.41%) |
Apr 26, 2022 | 2.770 | 2.940 | 2.740 | 2.830 | 119,299 | +0.03(+1.07%) |
Apr 25, 2022 | 2.610 | 2.850 | 2.610 | 2.800 | 98,812 | -0.04(-1.41%) |
Apr 22, 2022 | 2.720 | 2.880 | 2.720 | 2.840 | 146,774 | +0.11(+4.03%) |
Apr 21, 2022 | 2.720 | 2.830 | 2.720 | 2.730 | 226,970 | +0.01(+0.53%) |
Apr 20, 2022 | 2.610 | 2.730 | 2.578 | 2.716 | 111,327 | +0.07(+2.47%) |
Apr 19, 2022 | 2.710 | 2.749 | 2.570 | 2.650 | 184,994 | -0.15(-5.36%) |
Apr 18, 2022 | 2.700 | 2.910 | 2.630 | 2.800 | 713,556 | +0.12(+4.48%) |
Apr 14, 2022 | 2.570 | 2.930 | 2.531 | 2.680 | 903,640 | +0.12(+4.69%) |
Apr 13, 2022 | 2.540 | 2.680 | 2.470 | 2.560 | 182,200 | +0.03(+1.19%) |
Apr 12, 2022 | 2.460 | 2.610 | 2.450 | 2.530 | 207,126 | +0.08(+3.27%) |
Apr 11, 2022 | 2.600 | 2.660 | 2.410 | 2.450 | 149,351 | -0.22(-8.24%) |
Apr 08, 2022 | 2.560 | 2.670 | 2.520 | 2.670 | 64,048 | +0.09(+3.49%) |
Apr 07, 2022 | 2.670 | 2.695 | 2.420 | 2.580 | 225,454 | -0.05(-1.90%) |
Apr 06, 2022 | 2.760 | 2.830 | 2.630 | 2.630 | 130,496 | -0.15(-5.40%) |
Apr 05, 2022 | 2.860 | 2.970 | 2.780 | 2.780 | 240,252 | -0.03(-1.07%) |
Apr 04, 2022 | 2.730 | 2.890 | 2.690 | 2.810 | 305,772 | +0.14(+5.24%) |
Apr 01, 2022 | 2.620 | 2.760 | 2.530 | 2.670 | 253,454 | +0.10(+3.89%) |
Mar 31, 2022 | 2.720 | 2.790 | 2.550 | 2.570 | 247,174 | -0.20(-7.22%) |
Mar 30, 2022 | 2.760 | 2.880 | 2.730 | 2.770 | 342,262 | +0.02(+0.73%) |
Mar 29, 2022 | 2.750 | 2.800 | 2.670 | 2.750 | 163,677 | -0.02(-0.72%) |
Mar 28, 2022 | 2.970 | 2.970 | 2.740 | 2.770 | 397,924 | -0.27(-8.88%) |
Mar 25, 2022 | 3.020 | 3.150 | 2.920 | 3.040 | 321,648 | +0.01(+0.33%) |
Mar 24, 2022 | 3.040 | 3.150 | 2.940 | 3.030 | 258,409 | -0.04(-1.30%) |
Mar 23, 2022 | 3.050 | 3.170 | 3.000 | 3.070 | 584,373 | +0.11(+3.72%) |
Mar 22, 2022 | 2.870 | 2.980 | 2.830 | 2.960 | 335,260 | +0.12(+4.23%) |
Mar 21, 2022 | 2.750 | 2.960 | 2.720 | 2.840 | 443,017 | +0.17(+6.37%) |
Mar 18, 2022 | 2.700 | 2.906 | 2.660 | 2.670 | 573,910 | -0.20(-6.97%) |
Mar 17, 2022 | 2.740 | 3.110 | 2.740 | 2.870 | 908,288 | +0.25(+9.54%) |
Mar 16, 2022 | 2.660 | 2.870 | 2.590 | 2.620 | 496,042 | -0.08(-2.96%) |
Mar 15, 2022 | 2.600 | 2.820 | 2.550 | 2.700 | 532,789 | -0.03(-1.10%) |
Mar 14, 2022 | 2.940 | 2.940 | 2.650 | 2.730 | 752,133 | -0.26(-8.70%) |
Mar 11, 2022 | 3.330 | 3.400 | 2.900 | 2.990 | 787,001 | -0.61(-16.94%) |
Mar 10, 2022 | 3.740 | 3.950 | 3.410 | 3.600 | 1,022,535 | -0.03(-0.83%) |
Mar 09, 2022 | 3.320 | 3.940 | 3.280 | 3.630 | 3,295,008 | -0.32(-8.10%) |
Mar 08, 2022 | 6.380 | 6.380 | 3.120 | 3.950 | 7,635,726 | -0.93(-19.06%) |
Mar 07, 2022 | 3.480 | 5.240 | 3.480 | 4.880 | 16,599,496 | +1.48(+43.53%) |
Mar 04, 2022 | 3.120 | 3.590 | 3.080 | 3.400 | 1,816,440 | +0.30(+9.68%) |
Mar 03, 2022 | 3.140 | 3.300 | 2.931 | 3.100 | 335,438 | +0.02(+0.65%) |
Mar 02, 2022 | 3.140 | 3.150 | 2.906 | 3.080 | 254,958 | +0.08(+2.67%) |