Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.890 | 2.890 | 2.610 | 2.610 | 28,967 | -0.14(-5.09%) |
May 27, 2022 | 2.740 | 2.750 | 2.628 | 2.750 | 27,082 | +0.06(+2.23%) |
May 26, 2022 | 2.640 | 2.721 | 2.550 | 2.690 | 54,807 | +0.15(+5.91%) |
May 25, 2022 | 2.372 | 2.540 | 2.372 | 2.540 | 13,631 | +0.06(+2.42%) |
May 24, 2022 | 2.460 | 2.518 | 2.450 | 2.480 | 17,808 | -0.07(-2.75%) |
May 23, 2022 | 2.750 | 2.750 | 2.525 | 2.550 | 16,945 | +0.03(+1.19%) |
May 20, 2022 | 2.590 | 2.590 | 2.369 | 2.520 | 34,912 | +0.00(+0.00%) |
May 19, 2022 | 2.310 | 2.560 | 2.310 | 2.520 | 66,205 | +0.11(+4.56%) |
May 18, 2022 | 2.738 | 2.738 | 2.390 | 2.410 | 105,200 | -0.33(-12.04%) |
May 17, 2022 | 2.630 | 2.760 | 2.480 | 2.740 | 63,829 | +0.19(+7.45%) |
May 16, 2022 | 2.790 | 2.790 | 2.400 | 2.550 | 77,664 | +0.08(+3.24%) |
May 13, 2022 | 2.630 | 2.644 | 2.382 | 2.470 | 74,125 | +0.30(+13.82%) |
May 12, 2022 | 2.300 | 2.486 | 2.150 | 2.170 | 200,878 | -0.25(-10.17%) |
May 11, 2022 | 2.650 | 2.840 | 2.390 | 2.416 | 88,612 | -0.19(-7.44%) |
May 10, 2022 | 2.820 | 2.820 | 2.320 | 2.610 | 75,624 | +0.11(+4.40%) |
May 09, 2022 | 2.830 | 2.990 | 2.390 | 2.500 | 263,179 | -0.50(-16.67%) |
May 06, 2022 | 3.030 | 3.076 | 2.810 | 3.000 | 74,616 | -0.08(-2.60%) |
May 05, 2022 | 3.502 | 3.502 | 2.980 | 3.080 | 40,273 | -0.31(-9.14%) |
May 04, 2022 | 3.230 | 3.400 | 3.110 | 3.390 | 38,779 | +0.18(+5.61%) |
May 03, 2022 | 3.120 | 3.294 | 3.120 | 3.210 | 31,233 | +0.09(+2.88%) |
May 02, 2022 | 3.094 | 3.130 | 2.930 | 3.120 | 80,615 | -0.04(-1.20%) |
Apr 29, 2022 | 3.410 | 3.490 | 3.090 | 3.158 | 99,839 | -0.26(-7.66%) |
Apr 28, 2022 | 3.427 | 3.427 | 3.150 | 3.420 | 78,496 | +0.01(+0.29%) |
Apr 27, 2022 | 3.568 | 3.610 | 3.390 | 3.410 | 38,879 | -0.10(-2.85%) |
Apr 26, 2022 | 3.565 | 3.700 | 3.448 | 3.510 | 125,918 | +0.00(+0.00%) |
Apr 25, 2022 | 3.520 | 3.680 | 3.330 | 3.510 | 129,284 | -0.24(-6.40%) |
Apr 22, 2022 | 3.860 | 4.050 | 3.570 | 3.750 | 105,775 | -0.15(-3.84%) |
Apr 21, 2022 | 4.300 | 4.410 | 3.830 | 3.900 | 142,167 | -0.46(-10.55%) |
Apr 20, 2022 | 4.020 | 4.390 | 3.900 | 4.360 | 63,025 | +0.47(+12.08%) |
Apr 19, 2022 | 4.052 | 4.220 | 3.850 | 3.890 | 117,331 | -0.12(-2.99%) |
Apr 18, 2022 | 4.250 | 4.250 | 4.010 | 4.010 | 62,248 | -0.23(-5.42%) |
Apr 14, 2022 | 4.220 | 4.390 | 4.190 | 4.240 | 37,702 | -0.14(-3.20%) |
Apr 13, 2022 | 4.356 | 4.435 | 4.280 | 4.380 | 118,408 | +0.23(+5.54%) |
Apr 12, 2022 | 4.500 | 4.535 | 4.150 | 4.150 | 58,111 | -0.11(-2.70%) |
Apr 11, 2022 | 4.285 | 4.400 | 4.154 | 4.265 | 36,511 | -0.07(-1.50%) |
Apr 08, 2022 | 4.470 | 4.566 | 4.308 | 4.330 | 56,461 | -0.07(-1.59%) |
Apr 07, 2022 | 3.800 | 4.450 | 3.800 | 4.400 | 124,247 | +0.54(+13.99%) |
Apr 06, 2022 | 3.710 | 3.886 | 3.644 | 3.860 | 54,613 | +0.05(+1.45%) |
Apr 05, 2022 | 3.930 | 4.060 | 3.805 | 3.805 | 79,772 | +0.09(+2.37%) |
Apr 04, 2022 | 3.740 | 3.740 | 3.640 | 3.717 | 21,315 | +0.02(+0.46%) |
Apr 01, 2022 | 4.000 | 4.032 | 3.700 | 3.700 | 36,689 | -0.06(-1.60%) |
Mar 31, 2022 | 3.820 | 3.850 | 3.677 | 3.760 | 33,134 | +0.05(+1.35%) |
Mar 30, 2022 | 3.700 | 3.970 | 3.670 | 3.710 | 45,744 | -0.10(-2.68%) |
Mar 29, 2022 | 3.470 | 3.900 | 3.395 | 3.812 | 40,324 | +0.31(+8.92%) |
Mar 28, 2022 | 3.800 | 3.800 | 3.465 | 3.500 | 42,643 | -0.26(-6.91%) |
Mar 25, 2022 | 3.750 | 3.835 | 3.610 | 3.760 | 19,356 | +0.01(+0.27%) |
Mar 24, 2022 | 4.040 | 4.040 | 3.570 | 3.750 | 103,893 | -0.25(-6.25%) |
Mar 23, 2022 | 4.200 | 4.250 | 4.000 | 4.000 | 28,248 | -0.13(-3.26%) |
Mar 22, 2022 | 4.120 | 4.222 | 4.080 | 4.135 | 29,789 | +0.00(+0.00%) |
Mar 21, 2022 | 4.142 | 4.260 | 4.070 | 4.135 | 50,091 | +0.19(+4.79%) |
Mar 18, 2022 | 3.940 | 4.074 | 3.750 | 3.946 | 36,905 | +0.04(+1.05%) |
Mar 17, 2022 | 3.550 | 4.000 | 3.550 | 3.905 | 63,902 | +0.45(+13.19%) |
Mar 16, 2022 | 3.690 | 3.710 | 3.290 | 3.450 | 55,787 | -0.23(-6.25%) |
Mar 15, 2022 | 3.560 | 3.780 | 3.350 | 3.680 | 58,083 | +0.07(+1.94%) |
Mar 14, 2022 | 4.160 | 4.160 | 3.600 | 3.610 | 65,921 | -0.45(-11.04%) |
Mar 11, 2022 | 4.148 | 4.340 | 4.024 | 4.058 | 33,355 | -0.25(-5.84%) |
Mar 10, 2022 | 4.355 | 4.460 | 4.290 | 4.310 | 118,539 | +0.03(+0.70%) |
Mar 09, 2022 | 4.000 | 4.360 | 3.820 | 4.280 | 73,726 | +0.33(+8.22%) |
Mar 08, 2022 | 3.818 | 3.988 | 3.600 | 3.955 | 148,453 | +0.10(+2.46%) |
Mar 07, 2022 | 3.650 | 3.990 | 3.650 | 3.860 | 40,019 | +0.28(+7.82%) |
Mar 04, 2022 | 3.560 | 3.615 | 3.270 | 3.580 | 222,132 | -0.11(-2.98%) |
Mar 03, 2022 | 4.090 | 4.090 | 3.650 | 3.690 | 113,692 | -0.23(-5.87%) |
Mar 02, 2022 | 3.770 | 3.936 | 3.100 | 3.920 | 152,716 | +0.22(+6.01%) |