Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.010 | 3.190 | 3.010 | 3.130 | 22,456 | +0.08(+2.62%) |
May 27, 2022 | 3.220 | 3.220 | 3.050 | 3.050 | 32,128 | -0.06(-1.93%) |
May 26, 2022 | 3.040 | 3.220 | 3.000 | 3.110 | 48,599 | +0.08(+2.64%) |
May 25, 2022 | 2.940 | 3.060 | 2.900 | 3.030 | 6,456 | +0.08(+2.71%) |
May 24, 2022 | 2.850 | 3.190 | 2.784 | 2.950 | 31,440 | -0.02(-0.67%) |
May 23, 2022 | 3.070 | 3.070 | 2.910 | 2.970 | 48,378 | +0.05(+1.71%) |
May 20, 2022 | 2.970 | 3.070 | 2.920 | 2.920 | 53,124 | -0.05(-1.68%) |
May 19, 2022 | 2.850 | 3.047 | 2.810 | 2.970 | 40,984 | +0.22(+8.00%) |
May 18, 2022 | 2.880 | 2.890 | 2.730 | 2.750 | 20,250 | -0.03(-1.08%) |
May 17, 2022 | 2.660 | 2.810 | 2.662 | 2.780 | 115,449 | +0.04(+1.46%) |
May 16, 2022 | 2.400 | 2.790 | 2.370 | 2.740 | 63,705 | +0.31(+12.76%) |
May 13, 2022 | 2.350 | 2.430 | 2.290 | 2.430 | 18,198 | +0.15(+6.58%) |
May 12, 2022 | 2.300 | 2.393 | 2.200 | 2.280 | 69,391 | -0.02(-0.87%) |
May 11, 2022 | 2.290 | 2.606 | 2.290 | 2.300 | 42,502 | +0.00(+0.00%) |
May 10, 2022 | 2.460 | 2.610 | 2.290 | 2.300 | 45,711 | -0.25(-9.80%) |
May 09, 2022 | 2.700 | 2.765 | 2.515 | 2.550 | 17,371 | -0.25(-8.93%) |
May 06, 2022 | 2.670 | 2.870 | 2.580 | 2.800 | 17,396 | +0.16(+6.06%) |
May 05, 2022 | 2.650 | 2.690 | 2.640 | 2.640 | 8,542 | -0.01(-0.38%) |
May 04, 2022 | 2.670 | 2.720 | 2.620 | 2.650 | 70,841 | -0.02(-0.75%) |
May 03, 2022 | 2.710 | 2.804 | 2.670 | 2.670 | 39,028 | -0.09(-3.26%) |
May 02, 2022 | 2.400 | 2.830 | 2.400 | 2.760 | 109,281 | +0.25(+9.96%) |
Apr 29, 2022 | 2.500 | 2.585 | 2.370 | 2.510 | 83,740 | -0.04(-1.57%) |
Apr 28, 2022 | 2.660 | 2.740 | 2.550 | 2.550 | 40,735 | -0.16(-5.90%) |
Apr 27, 2022 | 2.700 | 2.770 | 2.660 | 2.710 | 47,199 | -0.02(-0.73%) |
Apr 26, 2022 | 2.900 | 2.900 | 2.690 | 2.730 | 62,415 | -0.20(-6.83%) |
Apr 25, 2022 | 2.700 | 2.930 | 2.705 | 2.930 | 35,289 | +0.20(+7.33%) |
Apr 22, 2022 | 2.558 | 2.800 | 2.558 | 2.730 | 44,031 | +0.18(+7.06%) |
Apr 21, 2022 | 2.630 | 2.645 | 2.530 | 2.550 | 155,614 | -0.09(-3.41%) |
Apr 20, 2022 | 2.670 | 2.727 | 2.560 | 2.640 | 109,411 | -0.07(-2.58%) |
Apr 19, 2022 | 2.690 | 2.810 | 2.590 | 2.710 | 23,442 | +0.04(+1.50%) |
Apr 18, 2022 | 2.840 | 2.864 | 2.550 | 2.670 | 108,371 | -0.16(-5.65%) |
Apr 14, 2022 | 2.640 | 2.860 | 2.530 | 2.830 | 55,101 | +0.12(+4.43%) |
Apr 13, 2022 | 2.560 | 2.940 | 2.550 | 2.710 | 94,849 | +0.11(+4.23%) |
Apr 12, 2022 | 2.940 | 2.940 | 2.570 | 2.600 | 113,796 | +0.00(+0.00%) |
Apr 11, 2022 | 2.420 | 2.710 | 2.350 | 2.600 | 98,528 | +0.15(+6.12%) |
Apr 08, 2022 | 2.700 | 2.700 | 2.350 | 2.450 | 59,225 | -0.18(-6.84%) |
Apr 07, 2022 | 2.540 | 2.700 | 2.460 | 2.630 | 77,878 | -0.04(-1.50%) |
Apr 06, 2022 | 2.890 | 2.898 | 2.410 | 2.670 | 99,820 | -0.18(-6.32%) |
Apr 05, 2022 | 2.930 | 3.000 | 2.790 | 2.850 | 75,738 | -0.14(-4.68%) |
Apr 04, 2022 | 3.140 | 3.170 | 2.780 | 2.990 | 69,765 | -0.11(-3.55%) |
Apr 01, 2022 | 2.900 | 3.200 | 2.750 | 3.100 | 103,348 | +0.19(+6.53%) |
Mar 31, 2022 | 2.950 | 3.070 | 2.890 | 2.910 | 94,016 | -0.05(-1.69%) |
Mar 30, 2022 | 3.040 | 3.050 | 2.830 | 2.960 | 93,774 | -0.12(-3.90%) |
Mar 29, 2022 | 3.180 | 3.250 | 2.950 | 3.080 | 90,198 | +0.09(+3.01%) |
Mar 28, 2022 | 3.540 | 3.540 | 2.950 | 2.990 | 134,706 | -0.47(-13.58%) |
Mar 25, 2022 | 3.900 | 3.900 | 3.370 | 3.460 | 142,779 | -0.54(-13.50%) |
Mar 24, 2022 | 3.600 | 4.200 | 3.390 | 4.000 | 297,095 | +0.50(+14.29%) |
Mar 23, 2022 | 3.340 | 3.590 | 3.120 | 3.500 | 106,693 | +0.23(+7.03%) |
Mar 22, 2022 | 3.170 | 3.430 | 3.130 | 3.270 | 171,750 | +0.09(+2.83%) |
Mar 21, 2022 | 3.200 | 3.360 | 2.940 | 3.180 | 106,574 | -0.06(-1.85%) |
Mar 18, 2022 | 3.100 | 3.310 | 2.960 | 3.240 | 97,628 | +0.20(+6.58%) |
Mar 17, 2022 | 3.150 | 3.280 | 3.040 | 3.040 | 62,246 | -0.07(-2.25%) |
Mar 16, 2022 | 3.190 | 3.400 | 3.110 | 3.110 | 74,753 | -0.03(-0.96%) |
Mar 15, 2022 | 3.120 | 3.290 | 3.029 | 3.140 | 44,009 | -0.05(-1.57%) |
Mar 14, 2022 | 3.310 | 3.350 | 3.170 | 3.190 | 44,740 | -0.15(-4.49%) |
Mar 11, 2022 | 3.630 | 3.630 | 3.265 | 3.340 | 69,759 | -0.16(-4.57%) |
Mar 10, 2022 | 3.720 | 3.830 | 3.500 | 3.500 | 56,219 | -0.28(-7.41%) |
Mar 09, 2022 | 4.000 | 4.000 | 3.720 | 3.780 | 94,883 | -0.06(-1.56%) |
Mar 08, 2022 | 3.640 | 3.950 | 3.640 | 3.840 | 50,448 | -0.08(-2.04%) |
Mar 07, 2022 | 4.000 | 4.065 | 3.800 | 3.920 | 65,421 | -0.08(-2.00%) |
Mar 04, 2022 | 3.980 | 4.330 | 3.950 | 4.000 | 55,450 | -0.06(-1.48%) |
Mar 03, 2022 | 4.300 | 4.300 | 3.995 | 4.060 | 56,163 | -0.23(-5.36%) |
Mar 02, 2022 | 4.300 | 4.346 | 4.010 | 4.290 | 47,307 | +0.11(+2.63%) |