Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.930 | 2.930 | 2.714 | 2.880 | 61,807 | +0.01(+0.35%) |
May 27, 2022 | 2.920 | 2.980 | 2.730 | 2.870 | 124,539 | -0.19(-6.21%) |
May 26, 2022 | 3.020 | 3.080 | 2.980 | 3.060 | 85,455 | +0.04(+1.32%) |
May 25, 2022 | 3.030 | 3.060 | 2.910 | 3.020 | 24,239 | -0.01(-0.33%) |
May 24, 2022 | 3.110 | 3.152 | 3.000 | 3.030 | 28,486 | -0.13(-4.11%) |
May 23, 2022 | 3.150 | 3.199 | 3.070 | 3.160 | 42,901 | +0.06(+1.94%) |
May 20, 2022 | 3.150 | 3.200 | 3.050 | 3.100 | 35,287 | +0.04(+1.31%) |
May 19, 2022 | 2.970 | 3.140 | 2.970 | 3.060 | 31,876 | +0.01(+0.33%) |
May 18, 2022 | 2.970 | 3.210 | 2.970 | 3.050 | 110,665 | +0.20(+7.02%) |
May 17, 2022 | 2.920 | 3.020 | 2.790 | 2.850 | 57,314 | -0.05(-1.72%) |
May 16, 2022 | 3.030 | 3.040 | 2.860 | 2.900 | 50,564 | -0.02(-0.68%) |
May 13, 2022 | 2.800 | 3.010 | 2.800 | 2.920 | 68,789 | +0.18(+6.57%) |
May 12, 2022 | 2.870 | 3.040 | 2.650 | 2.740 | 125,689 | -0.20(-6.80%) |
May 11, 2022 | 2.950 | 3.084 | 2.890 | 2.940 | 101,641 | -0.10(-3.45%) |
May 10, 2022 | 3.000 | 3.080 | 3.000 | 3.045 | 63,507 | -0.02(-0.81%) |
May 09, 2022 | 3.140 | 3.140 | 2.990 | 3.070 | 69,403 | -0.20(-6.12%) |
May 06, 2022 | 3.450 | 3.512 | 3.208 | 3.270 | 63,772 | -0.22(-6.30%) |
May 05, 2022 | 3.190 | 3.550 | 3.190 | 3.490 | 96,620 | +0.22(+6.73%) |
May 04, 2022 | 3.200 | 3.270 | 3.100 | 3.270 | 44,564 | +0.07(+2.19%) |
May 03, 2022 | 3.000 | 3.200 | 2.901 | 3.200 | 53,085 | +0.25(+8.47%) |
May 02, 2022 | 2.960 | 3.035 | 2.860 | 2.950 | 37,681 | +0.00(+0.00%) |
Apr 29, 2022 | 2.990 | 3.000 | 2.901 | 2.950 | 31,430 | +0.02(+0.68%) |
Apr 28, 2022 | 2.990 | 3.100 | 2.900 | 2.930 | 72,561 | -0.07(-2.33%) |
Apr 27, 2022 | 3.030 | 3.050 | 2.960 | 3.000 | 51,354 | -0.05(-1.64%) |
Apr 26, 2022 | 3.050 | 3.070 | 2.930 | 3.050 | 50,708 | +0.00(+0.00%) |
Apr 25, 2022 | 3.030 | 3.050 | 2.920 | 3.050 | 62,731 | +0.01(+0.33%) |
Apr 22, 2022 | 2.950 | 3.050 | 2.920 | 3.040 | 51,375 | +0.01(+0.33%) |
Apr 21, 2022 | 3.080 | 3.140 | 2.910 | 3.030 | 77,894 | -0.02(-0.66%) |
Apr 20, 2022 | 3.150 | 3.190 | 3.030 | 3.050 | 42,444 | -0.09(-2.87%) |
Apr 19, 2022 | 3.120 | 3.140 | 3.010 | 3.140 | 50,050 | +0.00(+0.00%) |
Apr 18, 2022 | 3.200 | 3.310 | 3.010 | 3.140 | 72,888 | +0.02(+0.64%) |
Apr 14, 2022 | 3.110 | 3.120 | 3.050 | 3.120 | 58,951 | +0.01(+0.32%) |
Apr 13, 2022 | 3.170 | 3.170 | 3.007 | 3.110 | 42,597 | +0.02(+0.65%) |
Apr 12, 2022 | 3.000 | 3.280 | 2.970 | 3.090 | 180,632 | +0.31(+11.15%) |
Apr 11, 2022 | 3.800 | 3.800 | 2.690 | 2.780 | 513,817 | -1.19(-29.97%) |
Apr 08, 2022 | 4.230 | 4.230 | 3.880 | 3.970 | 131,821 | -0.18(-4.34%) |
Apr 07, 2022 | 4.100 | 4.250 | 4.050 | 4.150 | 156,205 | +0.08(+1.97%) |
Apr 06, 2022 | 4.090 | 4.090 | 3.910 | 4.070 | 44,554 | -0.03(-0.73%) |
Apr 05, 2022 | 3.910 | 4.277 | 3.900 | 4.100 | 102,852 | +0.15(+3.80%) |
Apr 04, 2022 | 3.760 | 4.035 | 3.735 | 3.950 | 55,475 | -0.03(-0.75%) |
Apr 01, 2022 | 3.960 | 4.040 | 3.908 | 3.980 | 68,739 | +0.05(+1.27%) |
Mar 31, 2022 | 3.980 | 4.010 | 3.890 | 3.930 | 42,655 | -0.03(-0.76%) |
Mar 30, 2022 | 3.920 | 4.000 | 3.880 | 3.960 | 81,356 | +0.08(+2.06%) |
Mar 29, 2022 | 3.860 | 4.050 | 3.760 | 3.880 | 99,579 | +0.10(+2.65%) |
Mar 28, 2022 | 3.850 | 3.910 | 3.733 | 3.780 | 95,660 | -0.15(-3.82%) |
Mar 25, 2022 | 4.000 | 4.074 | 3.820 | 3.930 | 70,908 | -0.03(-0.76%) |
Mar 24, 2022 | 3.920 | 4.090 | 3.710 | 3.960 | 244,573 | +0.34(+9.39%) |
Mar 23, 2022 | 3.510 | 3.740 | 3.350 | 3.620 | 107,553 | +0.17(+4.93%) |
Mar 22, 2022 | 3.400 | 3.495 | 3.276 | 3.450 | 55,862 | +0.10(+2.99%) |
Mar 21, 2022 | 3.390 | 3.400 | 3.250 | 3.350 | 68,861 | -0.02(-0.59%) |
Mar 18, 2022 | 3.400 | 3.443 | 3.325 | 3.370 | 74,460 | +0.07(+2.12%) |
Mar 17, 2022 | 3.040 | 3.400 | 3.012 | 3.300 | 116,943 | +0.28(+9.27%) |
Mar 16, 2022 | 2.690 | 3.135 | 2.655 | 3.020 | 165,443 | +0.33(+12.28%) |
Mar 15, 2022 | 2.640 | 2.730 | 2.640 | 2.690 | 26,497 | +0.05(+1.89%) |
Mar 14, 2022 | 2.680 | 2.709 | 2.610 | 2.640 | 69,030 | -0.03(-1.12%) |
Mar 11, 2022 | 2.710 | 2.780 | 2.620 | 2.670 | 43,740 | -0.01(-0.37%) |
Mar 10, 2022 | 2.700 | 2.705 | 2.630 | 2.680 | 164,440 | +0.04(+1.52%) |
Mar 09, 2022 | 2.660 | 2.750 | 2.635 | 2.640 | 212,172 | -0.02(-0.75%) |
Mar 08, 2022 | 2.730 | 2.750 | 2.650 | 2.660 | 145,271 | -0.12(-4.32%) |
Mar 07, 2022 | 2.800 | 2.920 | 2.780 | 2.780 | 63,309 | -0.09(-3.14%) |
Mar 04, 2022 | 2.860 | 2.924 | 2.720 | 2.870 | 97,666 | +0.05(+1.77%) |
Mar 03, 2022 | 2.940 | 2.980 | 2.800 | 2.820 | 76,904 | -0.12(-4.08%) |
Mar 02, 2022 | 2.920 | 3.000 | 2.890 | 2.940 | 43,130 | +0.00(+0.12%) |