Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.810 | 3.818 | 3.740 | 3.790 | 12,575 | -0.02(-0.50%) |
May 27, 2022 | 3.750 | 3.809 | 3.750 | 3.809 | 2,050 | +0.06(+1.58%) |
May 26, 2022 | 3.820 | 3.830 | 3.740 | 3.750 | 18,909 | +0.02(+0.59%) |
May 25, 2022 | 3.840 | 3.840 | 3.728 | 3.728 | 12,859 | -0.00(-0.05%) |
May 24, 2022 | 3.589 | 3.749 | 3.589 | 3.730 | 14,150 | +0.23(+6.57%) |
May 23, 2022 | 3.590 | 3.590 | 3.500 | 3.500 | 5,962 | +0.02(+0.57%) |
May 20, 2022 | 3.430 | 3.520 | 3.380 | 3.480 | 39,412 | +0.09(+2.65%) |
May 19, 2022 | 3.271 | 3.390 | 3.190 | 3.390 | 30,530 | +0.23(+7.28%) |
May 18, 2022 | 3.250 | 3.250 | 3.160 | 3.160 | 25,200 | -0.17(-5.25%) |
May 17, 2022 | 3.260 | 3.335 | 3.230 | 3.335 | 13,843 | +0.10(+3.23%) |
May 16, 2022 | 3.130 | 3.231 | 3.125 | 3.231 | 18,301 | +0.23(+7.69%) |
May 13, 2022 | 2.960 | 3.050 | 2.930 | 3.000 | 3,599 | +0.13(+4.53%) |
May 12, 2022 | 2.955 | 2.955 | 2.870 | 2.870 | 2,302 | -0.17(-5.59%) |
May 11, 2022 | 3.050 | 3.050 | 3.040 | 3.040 | 2,350 | +0.11(+3.74%) |
May 10, 2022 | 3.100 | 3.100 | 2.920 | 2.930 | 12,142 | -0.13(-4.23%) |
May 09, 2022 | 3.000 | 3.185 | 2.900 | 3.060 | 5,119 | -0.18(-5.56%) |
May 06, 2022 | 3.319 | 3.319 | 3.200 | 3.240 | 4,825 | -0.05(-1.52%) |
May 05, 2022 | 3.470 | 3.479 | 3.270 | 3.290 | 5,826 | -0.09(-2.81%) |
May 04, 2022 | 3.360 | 3.400 | 3.330 | 3.385 | 114,451 | +0.15(+4.80%) |
May 03, 2022 | 3.240 | 3.250 | 3.230 | 3.230 | 12,656 | +0.09(+2.87%) |
May 02, 2022 | 2.950 | 3.140 | 2.950 | 3.140 | 50,701 | -0.03(-0.95%) |
Apr 29, 2022 | 3.164 | 3.250 | 3.164 | 3.170 | 6,486 | +0.12(+3.93%) |
Apr 28, 2022 | 3.000 | 3.062 | 3.000 | 3.050 | 2,500 | +0.09(+3.11%) |
Apr 27, 2022 | 2.958 | 2.958 | 2.958 | 2.958 | 169 | -0.05(-1.73%) |
Apr 26, 2022 | 2.980 | 3.029 | 2.980 | 3.010 | 14,406 | -0.05(-1.47%) |
Apr 25, 2022 | 2.983 | 3.055 | 2.888 | 3.055 | 11,802 | -0.11(-3.63%) |
Apr 22, 2022 | 3.300 | 3.300 | 3.170 | 3.170 | 25,361 | -0.10(-2.91%) |
Apr 21, 2022 | 3.480 | 3.480 | 3.265 | 3.265 | 8,996 | -0.21(-5.91%) |
Apr 20, 2022 | 3.420 | 3.474 | 3.420 | 3.470 | 3,156 | +0.06(+1.76%) |
Apr 19, 2022 | 3.490 | 3.490 | 3.361 | 3.410 | 20,657 | -0.11(-3.12%) |
Apr 18, 2022 | 3.520 | 3.570 | 3.500 | 3.520 | 41,978 | +0.04(+1.03%) |
Apr 14, 2022 | 3.560 | 3.560 | 3.453 | 3.484 | 29,131 | -0.09(-2.41%) |
Apr 13, 2022 | 3.530 | 3.590 | 3.471 | 3.570 | 223,402 | +0.20(+5.93%) |
Apr 12, 2022 | 3.250 | 3.390 | 3.240 | 3.370 | 25,430 | +0.24(+7.67%) |
Apr 11, 2022 | 3.050 | 3.300 | 3.050 | 3.130 | 44,984 | -0.03(-0.82%) |
Apr 08, 2022 | 2.965 | 3.180 | 2.965 | 3.156 | 21,744 | +0.16(+5.22%) |
Apr 07, 2022 | 3.060 | 3.100 | 2.940 | 2.999 | 15,031 | -0.02(-0.68%) |
Apr 06, 2022 | 3.070 | 3.119 | 3.020 | 3.020 | 6,960 | -0.07(-2.27%) |
Apr 05, 2022 | 3.140 | 3.220 | 3.090 | 3.090 | 8,895 | +0.07(+2.37%) |
Apr 04, 2022 | 2.810 | 3.030 | 2.810 | 3.019 | 64,757 | +0.10(+3.38%) |
Apr 01, 2022 | 2.858 | 2.959 | 2.858 | 2.920 | 23,472 | +0.13(+4.58%) |
Mar 31, 2022 | 2.710 | 2.829 | 2.710 | 2.792 | 4,228 | +0.06(+2.35%) |
Mar 30, 2022 | 2.710 | 2.740 | 2.658 | 2.728 | 39,997 | +0.11(+4.12%) |
Mar 29, 2022 | 2.400 | 2.620 | 2.390 | 2.620 | 57,394 | +0.18(+7.37%) |
Mar 28, 2022 | 2.410 | 2.440 | 2.410 | 2.440 | 15,830 | -0.03(-1.21%) |
Mar 25, 2022 | 2.420 | 2.480 | 2.420 | 2.470 | 12,198 | +0.06(+2.28%) |
Mar 24, 2022 | 2.415 | 2.415 | 2.415 | 2.415 | 441 | -0.02(-0.62%) |
Mar 23, 2022 | 2.410 | 2.460 | 2.410 | 2.430 | 1,585 | +0.00(+0.00%) |
Mar 22, 2022 | 2.422 | 2.430 | 2.390 | 2.430 | 8,629 | -0.01(-0.41%) |
Mar 21, 2022 | 2.460 | 2.460 | 2.420 | 2.440 | 8,807 | +0.07(+2.93%) |
Mar 18, 2022 | 2.368 | 2.380 | 2.368 | 2.370 | 10,500 | +0.09(+3.97%) |
Mar 17, 2022 | 2.100 | 2.280 | 2.100 | 2.280 | 5,100 | +0.10(+4.59%) |
Mar 16, 2022 | 2.260 | 2.260 | 2.180 | 2.180 | 11,800 | -0.03(-1.31%) |
Mar 15, 2022 | 2.070 | 2.209 | 2.053 | 2.209 | 6,595 | +0.05(+2.18%) |
Mar 14, 2022 | 2.180 | 2.200 | 2.132 | 2.162 | 14,944 | -0.09(-3.92%) |
Mar 11, 2022 | 2.290 | 2.290 | 2.250 | 2.250 | 650 | -0.04(-1.75%) |
Mar 10, 2022 | 2.330 | 2.330 | 2.290 | 2.290 | 65,493 | +0.06(+2.69%) |
Mar 09, 2022 | 2.250 | 2.328 | 2.230 | 2.230 | 11,908 | -0.07(-3.04%) |
Mar 08, 2022 | 2.270 | 2.390 | 2.225 | 2.300 | 36,604 | +0.09(+4.07%) |
Mar 07, 2022 | 2.248 | 2.450 | 2.140 | 2.210 | 87,363 | +0.08(+3.85%) |
Mar 04, 2022 | 2.162 | 2.162 | 1.970 | 2.128 | 38,515 | -0.11(-5.00%) |
Mar 03, 2022 | 2.250 | 2.295 | 2.240 | 2.240 | 4,000 | -0.06(-2.61%) |
Mar 02, 2022 | 2.270 | 2.330 | 2.260 | 2.300 | 65,299 | +0.03(+1.32%) |