Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.200 | 3.280 | 3.020 | 3.200 | 24,414 | +0.00(+0.00%) |
May 27, 2022 | 3.100 | 3.250 | 3.100 | 3.200 | 30,480 | +0.10(+3.23%) |
May 26, 2022 | 3.040 | 3.200 | 3.030 | 3.100 | 4,534 | +0.01(+0.32%) |
May 25, 2022 | 3.100 | 3.140 | 3.020 | 3.090 | 3,036 | -0.04(-1.28%) |
May 24, 2022 | 3.060 | 3.150 | 3.060 | 3.130 | 1,600 | -0.04(-1.11%) |
May 23, 2022 | 3.200 | 3.240 | 3.010 | 3.165 | 7,389 | -0.08(-2.62%) |
May 20, 2022 | 3.310 | 3.440 | 3.000 | 3.250 | 35,358 | -0.08(-2.40%) |
May 19, 2022 | 3.250 | 3.440 | 3.250 | 3.330 | 12,247 | -0.02(-0.60%) |
May 18, 2022 | 3.450 | 3.480 | 3.350 | 3.350 | 14,226 | -0.10(-2.90%) |
May 17, 2022 | 3.200 | 3.450 | 3.200 | 3.450 | 21,365 | +0.18(+5.50%) |
May 16, 2022 | 3.400 | 3.400 | 3.200 | 3.270 | 3,587 | -0.18(-5.22%) |
May 13, 2022 | 2.990 | 3.450 | 2.810 | 3.450 | 90,198 | +0.48(+16.16%) |
May 12, 2022 | 2.510 | 3.000 | 2.450 | 2.970 | 56,767 | +0.42(+16.47%) |
May 11, 2022 | 2.590 | 2.590 | 2.450 | 2.550 | 6,490 | +0.00(+0.00%) |
May 10, 2022 | 2.510 | 2.575 | 2.310 | 2.550 | 9,494 | +0.04(+1.59%) |
May 09, 2022 | 2.690 | 2.745 | 2.500 | 2.510 | 34,229 | -0.29(-10.36%) |
May 06, 2022 | 2.840 | 2.840 | 2.700 | 2.800 | 12,487 | -0.04(-1.41%) |
May 05, 2022 | 2.700 | 2.840 | 2.620 | 2.840 | 16,114 | +0.14(+5.19%) |
May 04, 2022 | 2.510 | 2.740 | 2.510 | 2.700 | 11,066 | +0.10(+3.85%) |
May 03, 2022 | 2.350 | 2.800 | 2.350 | 2.600 | 30,740 | -0.10(-3.70%) |
May 02, 2022 | 2.735 | 2.850 | 2.460 | 2.700 | 33,032 | -0.05(-1.82%) |
Apr 29, 2022 | 2.700 | 2.850 | 2.680 | 2.750 | 14,189 | -0.15(-5.17%) |
Apr 28, 2022 | 2.790 | 2.900 | 2.790 | 2.900 | 22,695 | +0.01(+0.35%) |
Apr 27, 2022 | 3.020 | 3.050 | 2.760 | 2.890 | 20,639 | -0.11(-3.67%) |
Apr 26, 2022 | 3.050 | 3.100 | 3.000 | 3.000 | 5,686 | +0.00(+0.00%) |
Apr 25, 2022 | 2.870 | 3.170 | 2.650 | 3.000 | 38,015 | +0.13(+4.53%) |
Apr 22, 2022 | 3.170 | 3.170 | 2.850 | 2.870 | 9,568 | -0.28(-8.89%) |
Apr 21, 2022 | 2.890 | 3.150 | 2.653 | 3.150 | 42,838 | +0.25(+8.62%) |
Apr 20, 2022 | 2.970 | 3.035 | 2.820 | 2.900 | 18,498 | -0.08(-2.68%) |
Apr 19, 2022 | 3.020 | 3.030 | 2.910 | 2.980 | 24,497 | -0.06(-1.97%) |
Apr 18, 2022 | 3.050 | 3.070 | 3.020 | 3.040 | 6,874 | +0.04(+1.33%) |
Apr 14, 2022 | 3.130 | 3.130 | 3.000 | 3.000 | 5,251 | -0.17(-5.36%) |
Apr 13, 2022 | 3.100 | 3.170 | 3.100 | 3.170 | 3,640 | +0.00(+0.00%) |
Apr 12, 2022 | 3.110 | 3.220 | 3.057 | 3.170 | 14,213 | -0.05(-1.55%) |
Apr 11, 2022 | 3.100 | 3.250 | 3.100 | 3.220 | 11,610 | -0.03(-0.92%) |
Apr 08, 2022 | 3.300 | 3.320 | 3.250 | 3.250 | 2,973 | -0.08(-2.26%) |
Apr 07, 2022 | 3.180 | 3.325 | 3.100 | 3.325 | 28,099 | +0.08(+2.31%) |
Apr 06, 2022 | 3.285 | 3.360 | 3.230 | 3.250 | 5,817 | -0.04(-1.22%) |
Apr 05, 2022 | 3.400 | 3.460 | 3.220 | 3.290 | 13,995 | -0.11(-3.24%) |
Apr 04, 2022 | 3.210 | 3.551 | 3.210 | 3.400 | 16,552 | -0.05(-1.45%) |
Apr 01, 2022 | 3.550 | 3.600 | 3.300 | 3.450 | 22,650 | -0.25(-6.76%) |
Mar 31, 2022 | 3.580 | 3.750 | 3.490 | 3.700 | 39,219 | +0.04(+1.09%) |
Mar 30, 2022 | 3.400 | 3.833 | 3.375 | 3.660 | 72,334 | +0.27(+7.96%) |
Mar 29, 2022 | 3.150 | 3.400 | 3.150 | 3.390 | 188,964 | +0.36(+11.79%) |
Mar 28, 2022 | 3.100 | 3.490 | 2.850 | 3.033 | 17,975 | -0.09(-2.80%) |
Mar 25, 2022 | 3.110 | 3.120 | 3.080 | 3.120 | 6,230 | -0.03(-0.95%) |
Mar 24, 2022 | 3.130 | 3.300 | 3.010 | 3.150 | 15,140 | -0.05(-1.56%) |
Mar 23, 2022 | 3.330 | 3.330 | 3.110 | 3.200 | 8,461 | -0.11(-3.32%) |
Mar 22, 2022 | 3.235 | 3.320 | 3.150 | 3.310 | 9,614 | +0.11(+3.44%) |
Mar 21, 2022 | 3.260 | 3.320 | 3.180 | 3.200 | 9,383 | -0.05(-1.54%) |
Mar 18, 2022 | 3.240 | 3.320 | 3.240 | 3.250 | 2,364 | +0.05(+1.56%) |
Mar 17, 2022 | 3.100 | 3.370 | 2.535 | 3.200 | 173,296 | +0.10(+3.23%) |
Mar 16, 2022 | 3.200 | 3.390 | 3.010 | 3.100 | 18,016 | -0.15(-4.62%) |
Mar 15, 2022 | 3.300 | 3.400 | 3.250 | 3.250 | 6,375 | -0.15(-4.41%) |
Mar 14, 2022 | 3.440 | 3.480 | 3.060 | 3.400 | 7,981 | -0.09(-2.58%) |
Mar 11, 2022 | 3.460 | 3.500 | 3.430 | 3.490 | 8,244 | +0.03(+0.87%) |
Mar 10, 2022 | 3.490 | 3.490 | 3.440 | 3.460 | 2,626 | -0.02(-0.72%) |
Mar 09, 2022 | 3.430 | 3.600 | 3.350 | 3.485 | 12,401 | +0.13(+4.03%) |
Mar 08, 2022 | 3.160 | 3.520 | 3.160 | 3.350 | 54,057 | +0.10(+3.08%) |
Mar 07, 2022 | 3.260 | 3.320 | 3.170 | 3.250 | 19,318 | -0.01(-0.31%) |
Mar 04, 2022 | 3.260 | 3.290 | 3.260 | 3.260 | 2,217 | -0.08(-2.40%) |
Mar 03, 2022 | 3.310 | 3.390 | 3.300 | 3.340 | 13,104 | +0.01(+0.30%) |
Mar 02, 2022 | 3.315 | 3.410 | 3.300 | 3.330 | 39,418 | +0.03(+0.91%) |