Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.910 | 2.960 | 2.860 | 2.960 | 22,537 | +0.13(+4.59%) |
May 27, 2022 | 2.940 | 2.940 | 2.791 | 2.830 | 43,262 | +0.05(+1.80%) |
May 26, 2022 | 2.790 | 2.900 | 2.750 | 2.780 | 37,740 | +0.09(+3.35%) |
May 25, 2022 | 2.750 | 2.875 | 2.690 | 2.690 | 39,229 | -0.05(-1.82%) |
May 24, 2022 | 2.820 | 2.869 | 2.710 | 2.740 | 25,059 | -0.15(-5.19%) |
May 23, 2022 | 2.760 | 2.945 | 2.680 | 2.890 | 35,396 | +0.20(+7.43%) |
May 20, 2022 | 2.740 | 2.800 | 2.530 | 2.690 | 26,231 | -0.07(-2.54%) |
May 19, 2022 | 2.758 | 2.930 | 2.711 | 2.760 | 36,735 | +0.02(+0.73%) |
May 18, 2022 | 2.750 | 2.901 | 2.630 | 2.740 | 38,838 | -0.05(-1.79%) |
May 17, 2022 | 2.640 | 2.978 | 2.640 | 2.790 | 129,924 | +0.20(+7.72%) |
May 16, 2022 | 2.520 | 2.800 | 2.400 | 2.590 | 126,221 | -0.01(-0.38%) |
May 13, 2022 | 2.350 | 2.600 | 2.300 | 2.600 | 81,252 | +0.26(+11.11%) |
May 12, 2022 | 2.360 | 2.740 | 2.220 | 2.340 | 141,797 | -0.09(-3.70%) |
May 11, 2022 | 2.530 | 2.650 | 2.405 | 2.430 | 71,464 | -0.20(-7.60%) |
May 10, 2022 | 2.880 | 2.900 | 2.520 | 2.630 | 74,481 | -0.13(-4.71%) |
May 09, 2022 | 2.850 | 2.880 | 2.750 | 2.760 | 49,193 | -0.15(-5.15%) |
May 06, 2022 | 2.990 | 3.000 | 2.852 | 2.910 | 26,465 | -0.08(-2.68%) |
May 05, 2022 | 2.900 | 3.000 | 2.850 | 2.990 | 55,992 | +0.12(+4.18%) |
May 04, 2022 | 2.840 | 3.030 | 2.840 | 2.870 | 17,194 | -0.03(-1.03%) |
May 03, 2022 | 2.990 | 3.000 | 2.860 | 2.900 | 45,712 | +0.00(+0.00%) |
May 02, 2022 | 2.900 | 3.000 | 2.850 | 2.900 | 28,590 | -0.02(-0.68%) |
Apr 29, 2022 | 2.950 | 3.120 | 2.900 | 2.920 | 48,077 | -0.07(-2.34%) |
Apr 28, 2022 | 2.990 | 3.110 | 2.844 | 2.990 | 51,192 | +0.11(+3.82%) |
Apr 27, 2022 | 2.850 | 3.035 | 2.820 | 2.880 | 147,450 | -0.13(-4.32%) |
Apr 26, 2022 | 3.080 | 3.080 | 2.900 | 3.010 | 55,089 | -0.06(-1.95%) |
Apr 25, 2022 | 3.250 | 3.320 | 2.889 | 3.070 | 185,935 | -0.24(-7.25%) |
Apr 22, 2022 | 3.440 | 3.440 | 3.200 | 3.310 | 175,582 | -0.12(-3.50%) |
Apr 21, 2022 | 3.815 | 4.110 | 3.310 | 3.430 | 3,099,240 | +0.09(+2.69%) |
Apr 20, 2022 | 3.500 | 3.560 | 3.330 | 3.340 | 41,826 | -0.16(-4.57%) |
Apr 19, 2022 | 3.510 | 3.590 | 3.450 | 3.500 | 39,487 | +0.00(+0.00%) |
Apr 18, 2022 | 3.510 | 3.680 | 3.500 | 3.500 | 73,902 | -0.19(-5.15%) |
Apr 14, 2022 | 3.710 | 3.790 | 3.490 | 3.690 | 39,598 | -0.06(-1.60%) |
Apr 13, 2022 | 3.760 | 3.840 | 3.750 | 3.750 | 22,778 | +0.05(+1.35%) |
Apr 12, 2022 | 3.860 | 3.870 | 3.620 | 3.700 | 54,351 | -0.08(-2.12%) |
Apr 11, 2022 | 3.840 | 3.915 | 3.680 | 3.780 | 31,848 | +0.05(+1.34%) |
Apr 08, 2022 | 3.810 | 3.967 | 3.725 | 3.730 | 37,054 | -0.07(-1.84%) |
Apr 07, 2022 | 3.990 | 4.020 | 3.730 | 3.800 | 30,956 | -0.02(-0.39%) |
Apr 06, 2022 | 3.940 | 3.940 | 3.710 | 3.815 | 24,833 | -0.12(-2.93%) |
Apr 05, 2022 | 4.140 | 4.140 | 3.910 | 3.930 | 30,015 | -0.15(-3.68%) |
Apr 04, 2022 | 4.140 | 4.140 | 3.900 | 4.080 | 33,735 | -0.04(-0.97%) |
Apr 01, 2022 | 4.210 | 4.221 | 4.050 | 4.120 | 17,402 | +0.00(+0.00%) |
Mar 31, 2022 | 4.030 | 4.200 | 3.973 | 4.120 | 36,271 | +0.04(+0.98%) |
Mar 30, 2022 | 4.400 | 4.400 | 4.060 | 4.080 | 14,649 | -0.16(-3.77%) |
Mar 29, 2022 | 3.980 | 4.290 | 3.900 | 4.240 | 59,647 | +0.26(+6.53%) |
Mar 28, 2022 | 4.290 | 4.327 | 3.930 | 3.980 | 63,198 | -0.29(-6.79%) |
Mar 25, 2022 | 4.200 | 4.330 | 4.140 | 4.270 | 46,311 | +0.09(+2.15%) |
Mar 24, 2022 | 4.060 | 4.180 | 3.985 | 4.180 | 37,841 | +0.17(+4.24%) |
Mar 23, 2022 | 4.000 | 4.120 | 3.950 | 4.010 | 31,623 | -0.05(-1.23%) |
Mar 22, 2022 | 4.030 | 4.140 | 4.000 | 4.060 | 53,449 | +0.11(+2.78%) |
Mar 21, 2022 | 3.960 | 4.050 | 3.810 | 3.950 | 27,154 | +0.01(+0.25%) |
Mar 18, 2022 | 3.790 | 4.100 | 3.790 | 3.940 | 46,370 | +0.16(+4.23%) |
Mar 17, 2022 | 3.750 | 3.980 | 3.680 | 3.780 | 45,855 | +0.01(+0.27%) |
Mar 16, 2022 | 3.650 | 3.850 | 3.650 | 3.770 | 41,378 | +0.16(+4.43%) |
Mar 15, 2022 | 3.740 | 3.820 | 3.578 | 3.610 | 27,162 | -0.11(-2.96%) |
Mar 14, 2022 | 4.030 | 4.060 | 3.720 | 3.720 | 83,069 | -0.32(-7.92%) |
Mar 11, 2022 | 4.180 | 4.225 | 4.020 | 4.040 | 53,541 | -0.16(-3.81%) |
Mar 10, 2022 | 4.080 | 4.300 | 4.030 | 4.200 | 92,419 | +0.03(+0.72%) |
Mar 09, 2022 | 4.330 | 4.330 | 4.130 | 4.170 | 67,207 | -0.03(-0.71%) |
Mar 08, 2022 | 4.130 | 4.400 | 4.130 | 4.200 | 109,315 | -0.01(-0.24%) |
Mar 07, 2022 | 4.080 | 4.260 | 4.010 | 4.210 | 63,568 | +0.16(+3.95%) |
Mar 04, 2022 | 4.030 | 4.165 | 3.970 | 4.050 | 37,518 | -0.10(-2.41%) |
Mar 03, 2022 | 4.440 | 4.460 | 4.090 | 4.150 | 66,203 | -0.24(-5.47%) |
Mar 02, 2022 | 4.330 | 4.450 | 4.150 | 4.390 | 71,575 | +0.11(+2.57%) |