Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.100 | 3.150 | 3.060 | 3.060 | 3,100 | -0.06(-1.92%) |
May 30, 2022 | 3.100 | 3.180 | 3.100 | 3.120 | 4,060 | -0.01(-0.32%) |
May 27, 2022 | 3.110 | 3.200 | 3.110 | 3.130 | 5,874 | +0.00(+0.00%) |
May 26, 2022 | 3.100 | 3.200 | 3.090 | 3.130 | 4,439 | +0.01(+0.32%) |
May 25, 2022 | 3.160 | 3.220 | 3.100 | 3.120 | 4,862 | -0.10(-3.11%) |
May 24, 2022 | 3.100 | 3.290 | 3.060 | 3.220 | 19,520 | +0.12(+3.87%) |
May 20, 2022 | 3.100 | 0 | -0.10(-3.13%) | |||
May 19, 2022 | 3.140 | 3.220 | 3.090 | 3.200 | 7,923 | +0.12(+3.90%) |
May 18, 2022 | 3.000 | 3.100 | 3.000 | 3.080 | 26,199 | +0.12(+4.05%) |
May 17, 2022 | 3.240 | 3.270 | 2.960 | 2.960 | 13,942 | -0.14(-4.52%) |
May 16, 2022 | 3.100 | 3.200 | 2.950 | 3.100 | 29,502 | +0.10(+3.33%) |
May 13, 2022 | 2.900 | 3.190 | 2.900 | 3.000 | 14,428 | +0.11(+3.81%) |
May 12, 2022 | 3.030 | 3.310 | 2.870 | 2.890 | 78,519 | -0.42(-12.69%) |
May 11, 2022 | 3.140 | 3.340 | 3.060 | 3.310 | 25,493 | +0.29(+9.60%) |
May 10, 2022 | 3.240 | 3.340 | 2.980 | 3.020 | 78,905 | -0.21(-6.50%) |
May 09, 2022 | 3.340 | 3.390 | 3.150 | 3.230 | 45,580 | -0.26(-7.45%) |
May 06, 2022 | 3.480 | 3.490 | 3.340 | 3.490 | 6,400 | -0.01(-0.29%) |
May 05, 2022 | 3.450 | 3.640 | 3.450 | 3.500 | 62,248 | +0.09(+2.64%) |
May 04, 2022 | 3.450 | 3.510 | 3.330 | 3.410 | 34,110 | -0.07(-2.01%) |
May 03, 2022 | 3.440 | 3.530 | 3.430 | 3.480 | 43,258 | +0.03(+0.87%) |
May 02, 2022 | 3.310 | 3.580 | 3.310 | 3.450 | 17,741 | -0.13(-3.63%) |
Apr 29, 2022 | 3.520 | 3.590 | 3.520 | 3.580 | 30,584 | -0.02(-0.56%) |
Apr 28, 2022 | 3.330 | 3.600 | 3.330 | 3.600 | 28,850 | +0.27(+8.11%) |
Apr 27, 2022 | 3.450 | 3.510 | 3.300 | 3.330 | 61,425 | -0.10(-2.92%) |
Apr 26, 2022 | 3.460 | 3.540 | 3.300 | 3.430 | 50,920 | -0.12(-3.38%) |
Apr 25, 2022 | 3.460 | 3.550 | 3.240 | 3.550 | 103,086 | +0.04(+1.14%) |
Apr 22, 2022 | 3.510 | 3.600 | 3.400 | 3.510 | 30,137 | +0.00(+0.00%) |
Apr 21, 2022 | 3.520 | 3.650 | 3.410 | 3.510 | 62,008 | -0.08(-2.23%) |
Apr 20, 2022 | 3.620 | 3.640 | 3.520 | 3.590 | 29,482 | -0.10(-2.71%) |
Apr 19, 2022 | 3.770 | 3.810 | 3.650 | 3.690 | 53,808 | -0.09(-2.38%) |
Apr 18, 2022 | 3.690 | 3.800 | 3.670 | 3.780 | 78,260 | +0.09(+2.44%) |
Apr 14, 2022 | 3.690 | 0 | -0.09(-2.38%) | |||
Apr 13, 2022 | 3.610 | 3.800 | 3.610 | 3.780 | 54,523 | +0.09(+2.44%) |
Apr 12, 2022 | 3.740 | 3.780 | 3.680 | 3.690 | 21,020 | -0.02(-0.54%) |
Apr 11, 2022 | 3.640 | 3.770 | 3.580 | 3.710 | 43,531 | +0.00(+0.00%) |
Apr 08, 2022 | 3.520 | 3.860 | 3.510 | 3.710 | 62,557 | +0.17(+4.80%) |
Apr 07, 2022 | 3.560 | 3.560 | 3.460 | 3.540 | 28,802 | +0.07(+2.02%) |
Apr 06, 2022 | 3.540 | 3.590 | 3.460 | 3.470 | 57,703 | -0.04(-1.14%) |
Apr 05, 2022 | 3.250 | 3.560 | 3.240 | 3.510 | 174,515 | +0.24(+7.34%) |
Apr 04, 2022 | 3.130 | 3.280 | 3.130 | 3.270 | 18,544 | +0.01(+0.31%) |
Apr 01, 2022 | 3.170 | 3.290 | 3.170 | 3.260 | 31,680 | +0.07(+2.19%) |
Mar 31, 2022 | 3.260 | 3.260 | 3.190 | 3.190 | 8,603 | -0.08(-2.45%) |
Mar 30, 2022 | 3.220 | 3.270 | 3.170 | 3.270 | 25,926 | +0.05(+1.55%) |
Mar 29, 2022 | 2.950 | 3.300 | 2.950 | 3.220 | 35,271 | -0.05(-1.53%) |
Mar 28, 2022 | 3.270 | 3.270 | 3.210 | 3.270 | 17,461 | +0.00(+0.00%) |
Mar 25, 2022 | 3.240 | 3.300 | 3.200 | 3.270 | 58,471 | +0.04(+1.24%) |
Mar 24, 2022 | 3.140 | 3.300 | 3.040 | 3.230 | 37,108 | +0.13(+4.19%) |
Mar 23, 2022 | 2.870 | 3.150 | 2.870 | 3.100 | 46,888 | +0.13(+4.38%) |
Mar 22, 2022 | 2.850 | 2.970 | 2.840 | 2.970 | 43,022 | +0.08(+2.77%) |
Mar 21, 2022 | 2.880 | 2.910 | 2.690 | 2.890 | 47,121 | +0.30(+11.58%) |
Mar 18, 2022 | 2.850 | 2.890 | 2.590 | 2.590 | 176,832 | -0.23(-8.16%) |
Mar 17, 2022 | 2.990 | 3.090 | 2.790 | 2.820 | 77,137 | -0.11(-3.75%) |
Mar 16, 2022 | 3.030 | 3.100 | 2.920 | 2.930 | 33,990 | -0.18(-5.79%) |
Mar 15, 2022 | 3.060 | 3.160 | 3.000 | 3.110 | 44,750 | +0.03(+0.97%) |
Mar 14, 2022 | 3.250 | 3.300 | 3.060 | 3.080 | 80,682 | -0.17(-5.23%) |
Mar 11, 2022 | 3.120 | 3.300 | 3.120 | 3.250 | 61,981 | +0.13(+4.17%) |
Mar 10, 2022 | 3.140 | 3.150 | 3.010 | 3.120 | 37,193 | -0.03(-0.95%) |
Mar 09, 2022 | 3.130 | 3.270 | 2.920 | 3.150 | 32,920 | -0.06(-1.87%) |
Mar 08, 2022 | 3.050 | 3.290 | 3.000 | 3.210 | 109,783 | +0.17(+5.59%) |
Mar 07, 2022 | 2.880 | 3.040 | 2.840 | 3.040 | 41,722 | +0.13(+4.47%) |
Mar 04, 2022 | 2.900 | 2.910 | 2.670 | 2.910 | 49,728 | +0.00(+0.00%) |
Mar 03, 2022 | 2.900 | 2.920 | 2.850 | 2.910 | 37,567 | +0.02(+0.69%) |
Mar 02, 2022 | 2.950 | 2.950 | 2.770 | 2.890 | 18,854 | +0.04(+1.40%) |