Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.550 | 2.550 | 2.350 | 2.410 | 330,008 | -0.02(-0.82%) |
May 27, 2022 | 2.400 | 2.460 | 2.390 | 2.430 | 121,072 | +0.05(+2.10%) |
May 26, 2022 | 2.235 | 2.380 | 2.235 | 2.380 | 344,255 | +0.14(+6.25%) |
May 25, 2022 | 2.210 | 2.250 | 2.170 | 2.240 | 85,629 | +0.04(+1.82%) |
May 24, 2022 | 2.280 | 2.307 | 2.200 | 2.200 | 386,017 | -0.13(-5.58%) |
May 23, 2022 | 2.300 | 2.390 | 2.250 | 2.330 | 51,292 | +0.10(+4.48%) |
May 20, 2022 | 2.280 | 2.340 | 2.160 | 2.230 | 317,515 | -0.05(-2.09%) |
May 19, 2022 | 2.260 | 2.330 | 2.201 | 2.277 | 327,192 | +0.04(+1.67%) |
May 18, 2022 | 2.540 | 2.540 | 2.185 | 2.240 | 377,601 | -0.20(-8.20%) |
May 17, 2022 | 2.400 | 2.460 | 2.348 | 2.440 | 180,111 | +0.09(+3.83%) |
May 16, 2022 | 2.300 | 2.360 | 2.240 | 2.350 | 175,792 | +0.05(+2.28%) |
May 13, 2022 | 2.120 | 2.400 | 2.120 | 2.298 | 232,426 | +0.13(+5.88%) |
May 12, 2022 | 2.250 | 2.315 | 2.130 | 2.170 | 486,959 | -0.15(-6.47%) |
May 11, 2022 | 2.400 | 2.550 | 2.300 | 2.320 | 349,384 | -0.03(-1.28%) |
May 10, 2022 | 2.430 | 2.490 | 2.298 | 2.350 | 153,048 | +0.01(+0.43%) |
May 09, 2022 | 2.530 | 2.570 | 2.280 | 2.340 | 417,053 | -0.33(-12.36%) |
May 06, 2022 | 2.725 | 2.750 | 2.570 | 2.670 | 154,596 | -0.10(-3.59%) |
May 05, 2022 | 3.130 | 3.174 | 2.734 | 2.769 | 134,018 | -0.28(-9.20%) |
May 04, 2022 | 3.000 | 3.060 | 2.820 | 3.050 | 106,044 | +0.11(+3.74%) |
May 03, 2022 | 2.830 | 2.960 | 2.800 | 2.940 | 131,701 | +0.12(+4.26%) |
May 02, 2022 | 2.660 | 2.820 | 2.660 | 2.820 | 158,587 | -0.01(-0.35%) |
Apr 29, 2022 | 2.990 | 3.080 | 2.790 | 2.830 | 146,489 | -0.14(-4.71%) |
Apr 28, 2022 | 2.910 | 2.970 | 2.770 | 2.970 | 72,228 | +0.06(+2.06%) |
Apr 27, 2022 | 2.950 | 2.997 | 2.880 | 2.910 | 105,906 | -0.01(-0.34%) |
Apr 26, 2022 | 3.060 | 3.060 | 2.894 | 2.920 | 146,670 | -0.10(-3.31%) |
Apr 25, 2022 | 3.260 | 3.260 | 2.830 | 3.020 | 415,588 | -0.14(-4.55%) |
Apr 22, 2022 | 3.360 | 3.365 | 3.100 | 3.164 | 280,678 | -0.18(-5.27%) |
Apr 21, 2022 | 3.670 | 3.680 | 3.284 | 3.340 | 324,719 | -0.33(-8.99%) |
Apr 20, 2022 | 3.500 | 3.680 | 3.360 | 3.670 | 377,750 | +0.25(+7.37%) |
Apr 19, 2022 | 3.370 | 3.505 | 3.310 | 3.418 | 395,746 | +0.08(+2.34%) |
Apr 18, 2022 | 3.500 | 3.500 | 3.340 | 3.340 | 235,976 | -0.12(-3.61%) |
Apr 14, 2022 | 3.840 | 3.840 | 3.445 | 3.465 | 259,739 | -0.16(-4.28%) |
Apr 13, 2022 | 3.770 | 3.770 | 3.550 | 3.620 | 298,096 | +0.13(+3.72%) |
Apr 12, 2022 | 3.550 | 3.600 | 3.448 | 3.490 | 162,458 | -0.00(-0.14%) |
Apr 11, 2022 | 3.700 | 3.700 | 3.490 | 3.495 | 361,892 | -0.19(-5.28%) |
Apr 08, 2022 | 3.690 | 3.840 | 3.630 | 3.690 | 378,857 | +0.13(+3.67%) |
Apr 07, 2022 | 3.430 | 3.620 | 3.430 | 3.559 | 209,953 | +0.16(+4.72%) |
Apr 06, 2022 | 3.391 | 3.450 | 3.265 | 3.399 | 143,146 | -0.01(-0.32%) |
Apr 05, 2022 | 3.432 | 3.620 | 3.395 | 3.410 | 103,579 | +0.04(+1.19%) |
Apr 04, 2022 | 3.310 | 3.420 | 3.310 | 3.370 | 70,152 | +0.03(+0.90%) |
Apr 01, 2022 | 3.430 | 3.510 | 3.320 | 3.340 | 114,222 | -0.05(-1.47%) |
Mar 31, 2022 | 3.370 | 3.445 | 3.310 | 3.390 | 291,723 | +0.04(+1.19%) |
Mar 30, 2022 | 3.496 | 3.500 | 3.315 | 3.350 | 180,791 | -0.10(-2.88%) |
Mar 29, 2022 | 3.330 | 3.540 | 3.260 | 3.450 | 100,850 | +0.14(+4.21%) |
Mar 28, 2022 | 3.485 | 3.500 | 3.300 | 3.310 | 79,934 | -0.20(-5.75%) |
Mar 25, 2022 | 3.617 | 3.630 | 3.500 | 3.512 | 84,835 | -0.08(-2.18%) |
Mar 24, 2022 | 3.610 | 3.650 | 3.490 | 3.590 | 134,843 | -0.04(-1.10%) |
Mar 23, 2022 | 3.638 | 3.680 | 3.590 | 3.630 | 192,042 | +0.00(+0.00%) |
Mar 22, 2022 | 3.660 | 3.660 | 3.540 | 3.630 | 85,007 | -0.03(-0.82%) |
Mar 21, 2022 | 3.630 | 3.730 | 3.580 | 3.660 | 369,912 | +0.04(+1.10%) |
Mar 18, 2022 | 3.470 | 3.620 | 3.470 | 3.620 | 119,142 | -0.01(-0.41%) |
Mar 17, 2022 | 3.484 | 3.646 | 3.484 | 3.635 | 394,011 | +0.19(+5.67%) |
Mar 16, 2022 | 3.560 | 3.638 | 3.300 | 3.440 | 193,900 | -0.02(-0.62%) |
Mar 15, 2022 | 3.376 | 3.500 | 3.230 | 3.461 | 180,897 | +0.08(+2.26%) |
Mar 14, 2022 | 3.800 | 3.800 | 3.340 | 3.385 | 233,787 | -0.32(-8.51%) |
Mar 11, 2022 | 3.740 | 3.820 | 3.650 | 3.700 | 96,182 | -0.08(-2.12%) |
Mar 10, 2022 | 4.070 | 4.070 | 3.765 | 3.780 | 194,507 | -0.02(-0.53%) |
Mar 09, 2022 | 3.800 | 3.890 | 3.630 | 3.800 | 556,713 | +0.01(+0.40%) |
Mar 08, 2022 | 3.674 | 3.820 | 3.630 | 3.785 | 299,083 | +0.17(+4.56%) |
Mar 07, 2022 | 3.590 | 3.780 | 3.500 | 3.620 | 374,555 | +0.15(+4.34%) |
Mar 04, 2022 | 3.460 | 3.470 | 3.200 | 3.469 | 349,149 | -0.18(-4.95%) |
Mar 03, 2022 | 3.700 | 3.705 | 3.610 | 3.650 | 200,522 | -0.04(-1.08%) |
Mar 02, 2022 | 3.700 | 3.724 | 3.615 | 3.690 | 380,314 | +0.10(+2.79%) |