Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.040 | 3.040 | 2.950 | 2.990 | 14,080 | +0.00(+0.00%) |
May 27, 2022 | 2.990 | 0 | -0.05(-1.64%) | |||
May 26, 2022 | 3.050 | 3.050 | 3.010 | 3.040 | 9,233 | -0.01(-0.33%) |
May 25, 2022 | 2.960 | 3.070 | 2.900 | 3.050 | 29,765 | +0.05(+1.67%) |
May 24, 2022 | 3.000 | 3.000 | 2.900 | 3.000 | 16,787 | -0.07(-2.28%) |
May 20, 2022 | 3.070 | 0 | +0.07(+2.33%) | |||
May 19, 2022 | 2.980 | 3.050 | 2.930 | 3.000 | 21,010 | -0.05(-1.64%) |
May 18, 2022 | 3.010 | 3.080 | 2.990 | 3.050 | 18,053 | -0.09(-2.87%) |
May 17, 2022 | 3.130 | 3.150 | 3.050 | 3.140 | 21,444 | -0.01(-0.32%) |
May 16, 2022 | 3.290 | 3.400 | 3.030 | 3.150 | 12,380 | -0.20(-5.97%) |
May 13, 2022 | 3.200 | 3.420 | 3.200 | 3.350 | 25,100 | +0.20(+6.35%) |
May 12, 2022 | 3.150 | 3.200 | 3.150 | 3.150 | 5,500 | +0.10(+3.28%) |
May 11, 2022 | 3.100 | 3.410 | 3.050 | 3.050 | 39,678 | +0.03(+0.99%) |
May 10, 2022 | 3.050 | 3.200 | 2.960 | 3.020 | 28,800 | -0.03(-0.98%) |
May 09, 2022 | 2.920 | 3.050 | 2.780 | 3.050 | 25,683 | +0.00(+0.00%) |
May 06, 2022 | 3.000 | 3.050 | 2.930 | 3.050 | 38,136 | +0.05(+1.67%) |
May 05, 2022 | 2.950 | 3.080 | 2.930 | 3.000 | 15,900 | -0.08(-2.60%) |
May 04, 2022 | 2.940 | 3.080 | 2.900 | 3.080 | 29,400 | +0.04(+1.32%) |
May 03, 2022 | 3.130 | 3.130 | 2.910 | 3.040 | 8,300 | +0.04(+1.33%) |
May 02, 2022 | 3.160 | 3.210 | 2.980 | 3.000 | 22,268 | -0.24(-7.41%) |
Apr 29, 2022 | 3.240 | 3.300 | 3.200 | 3.240 | 10,006 | -0.01(-0.31%) |
Apr 28, 2022 | 3.200 | 3.250 | 3.150 | 3.250 | 27,425 | +0.10(+3.17%) |
Apr 27, 2022 | 3.220 | 3.220 | 3.140 | 3.150 | 22,432 | -0.06(-1.87%) |
Apr 26, 2022 | 3.260 | 3.360 | 3.190 | 3.210 | 43,371 | -0.14(-4.18%) |
Apr 25, 2022 | 3.210 | 3.400 | 3.210 | 3.350 | 30,500 | +0.02(+0.60%) |
Apr 22, 2022 | 3.290 | 3.400 | 3.250 | 3.330 | 29,469 | -0.02(-0.60%) |
Apr 21, 2022 | 3.320 | 3.350 | 3.260 | 3.350 | 26,200 | +0.03(+0.90%) |
Apr 20, 2022 | 3.320 | 3.350 | 3.280 | 3.320 | 4,425 | -0.01(-0.30%) |
Apr 19, 2022 | 3.270 | 3.350 | 3.250 | 3.330 | 59,203 | -0.01(-0.30%) |
Apr 18, 2022 | 3.470 | 3.500 | 3.270 | 3.340 | 25,450 | -0.17(-4.84%) |
Apr 14, 2022 | 3.510 | 0 | +0.06(+1.74%) | |||
Apr 13, 2022 | 3.580 | 3.650 | 3.450 | 3.450 | 71,025 | -0.20(-5.48%) |
Apr 12, 2022 | 3.740 | 3.840 | 3.600 | 3.650 | 20,227 | -0.07(-1.88%) |
Apr 11, 2022 | 3.500 | 3.750 | 3.450 | 3.720 | 67,378 | +0.11(+3.05%) |
Apr 08, 2022 | 3.490 | 3.610 | 3.450 | 3.610 | 46,365 | +0.08(+2.27%) |
Apr 07, 2022 | 3.600 | 3.730 | 3.460 | 3.530 | 31,301 | -0.15(-4.08%) |
Apr 06, 2022 | 3.850 | 3.850 | 3.550 | 3.680 | 9,338 | -0.19(-4.91%) |
Apr 05, 2022 | 4.000 | 4.000 | 3.850 | 3.870 | 19,049 | -0.18(-4.44%) |
Apr 04, 2022 | 4.010 | 4.050 | 3.990 | 4.050 | 11,859 | -0.03(-0.74%) |
Apr 01, 2022 | 4.100 | 4.150 | 3.990 | 4.080 | 21,920 | +0.06(+1.49%) |
Mar 31, 2022 | 3.970 | 4.020 | 3.940 | 4.020 | 18,715 | +0.05(+1.26%) |
Mar 30, 2022 | 3.900 | 4.040 | 3.700 | 3.970 | 13,978 | -0.07(-1.73%) |
Mar 29, 2022 | 4.010 | 4.070 | 3.900 | 4.040 | 4,300 | +0.03(+0.75%) |
Mar 28, 2022 | 4.060 | 4.060 | 3.800 | 4.010 | 7,951 | -0.03(-0.74%) |
Mar 25, 2022 | 4.050 | 4.150 | 4.010 | 4.040 | 40,361 | +0.02(+0.50%) |
Mar 24, 2022 | 3.980 | 4.150 | 3.800 | 4.020 | 71,267 | -0.03(-0.74%) |
Mar 23, 2022 | 4.100 | 4.150 | 4.050 | 4.050 | 24,256 | +0.05(+1.25%) |
Mar 22, 2022 | 4.140 | 4.150 | 4.000 | 4.000 | 42,900 | -0.15(-3.61%) |
Mar 21, 2022 | 4.170 | 4.170 | 4.040 | 4.150 | 17,801 | -0.02(-0.48%) |
Mar 18, 2022 | 3.970 | 4.170 | 3.900 | 4.170 | 124,000 | +0.12(+2.96%) |
Mar 17, 2022 | 4.000 | 4.080 | 3.970 | 4.050 | 3,400 | +0.14(+3.58%) |
Mar 16, 2022 | 3.910 | 3.930 | 3.840 | 3.910 | 6,050 | +0.06(+1.56%) |
Mar 15, 2022 | 3.920 | 4.010 | 3.650 | 3.850 | 43,031 | -0.18(-4.47%) |
Mar 14, 2022 | 4.150 | 4.150 | 4.030 | 4.030 | 500 | +0.03(+0.75%) |
Mar 11, 2022 | 4.000 | 4.160 | 3.790 | 4.000 | 112,267 | -0.14(-3.38%) |
Mar 10, 2022 | 4.090 | 4.150 | 4.000 | 4.140 | 80,655 | -0.01(-0.24%) |
Mar 09, 2022 | 4.000 | 4.460 | 3.900 | 4.150 | 63,900 | +0.15(+3.75%) |
Mar 08, 2022 | 4.120 | 4.200 | 4.000 | 4.000 | 6,900 | +0.00(+0.00%) |
Mar 07, 2022 | 3.940 | 4.400 | 3.880 | 4.000 | 30,334 | -0.07(-1.72%) |
Mar 04, 2022 | 4.050 | 4.150 | 3.950 | 4.070 | 39,366 | +0.05(+1.24%) |
Mar 03, 2022 | 4.020 | 4.200 | 4.000 | 4.020 | 1,460 | +0.02(+0.50%) |
Mar 02, 2022 | 4.210 | 4.270 | 4.000 | 4.000 | 6,400 | -0.07(-1.72%) |