Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.208 | 3.238 | 3.133 | 3.188 | 20,137 | +0.19(+6.31%) |
May 27, 2022 | 2.989 | 3.123 | 2.989 | 2.999 | 8,600 | +0.11(+3.79%) |
May 26, 2022 | 2.889 | 2.889 | 2.889 | 2.889 | 206 | -0.09(-3.01%) |
May 25, 2022 | 3.058 | 3.078 | 2.944 | 2.979 | 7,738 | -0.03(-0.99%) |
May 24, 2022 | 2.949 | 3.028 | 2.909 | 3.009 | 4,900 | +0.06(+2.03%) |
May 23, 2022 | 2.879 | 2.949 | 2.789 | 2.949 | 11,028 | +0.19(+6.86%) |
May 20, 2022 | 2.789 | 2.884 | 2.759 | 2.759 | 2,760 | -0.05(-1.95%) |
May 19, 2022 | 2.799 | 2.879 | 2.759 | 2.814 | 2,432 | -0.02(-0.88%) |
May 18, 2022 | 2.829 | 2.959 | 2.799 | 2.839 | 1,969 | -0.01(-0.35%) |
May 17, 2022 | 2.750 | 3.007 | 2.750 | 2.849 | 2,517 | +0.00(+0.00%) |
May 16, 2022 | 2.899 | 3.098 | 2.839 | 2.849 | 10,307 | -0.11(-3.70%) |
May 13, 2022 | 2.899 | 2.979 | 2.869 | 2.959 | 2,994 | -0.02(-0.67%) |
May 12, 2022 | 2.949 | 2.999 | 2.879 | 2.979 | 3,161 | +0.03(+1.01%) |
May 11, 2022 | 2.939 | 2.959 | 2.939 | 2.949 | 2,197 | -0.01(-0.34%) |
May 10, 2022 | 2.979 | 2.989 | 2.869 | 2.959 | 8,971 | +0.08(+2.77%) |
May 09, 2022 | 2.939 | 2.979 | 2.849 | 2.879 | 15,124 | +0.03(+1.05%) |
May 06, 2022 | 2.879 | 2.879 | 2.839 | 2.849 | 1,677 | -0.07(-2.39%) |
May 05, 2022 | 2.849 | 2.919 | 2.839 | 2.919 | 3,089 | +0.00(+0.00%) |
May 04, 2022 | 2.939 | 2.939 | 2.740 | 2.919 | 6,372 | +0.14(+5.02%) |
May 03, 2022 | 2.829 | 2.899 | 2.769 | 2.779 | 1,719 | +0.01(+0.36%) |
May 02, 2022 | 2.799 | 2.839 | 2.769 | 2.769 | 4,924 | +0.00(+0.00%) |
Apr 29, 2022 | 2.670 | 2.789 | 2.670 | 2.769 | 17,851 | +0.03(+1.09%) |
Apr 28, 2022 | 2.640 | 2.759 | 2.620 | 2.740 | 16,877 | +0.11(+4.36%) |
Apr 27, 2022 | 2.630 | 2.690 | 2.620 | 2.625 | 2,643 | -0.01(-0.57%) |
Apr 26, 2022 | 2.769 | 2.779 | 2.640 | 2.640 | 42,490 | -0.13(-4.68%) |
Apr 25, 2022 | 2.849 | 2.849 | 2.769 | 2.769 | 19,183 | -0.08(-2.80%) |
Apr 22, 2022 | 2.929 | 2.949 | 2.849 | 2.849 | 64,204 | -0.13(-4.35%) |
Apr 21, 2022 | 3.038 | 3.108 | 2.929 | 2.979 | 6,576 | +0.00(+0.00%) |
Apr 20, 2022 | 3.038 | 3.038 | 2.909 | 2.979 | 30,941 | -0.15(-4.78%) |
Apr 19, 2022 | 2.969 | 3.218 | 2.969 | 3.128 | 19,565 | +0.19(+6.44%) |
Apr 18, 2022 | 2.889 | 2.973 | 2.889 | 2.939 | 4,563 | +0.03(+1.03%) |
Apr 14, 2022 | 2.909 | 3.049 | 2.904 | 2.909 | 12,500 | +0.00(+0.00%) |
Apr 13, 2022 | 2.919 | 2.956 | 2.909 | 2.909 | 2,280 | +0.00(+0.00%) |
Apr 12, 2022 | 2.919 | 2.949 | 2.909 | 2.909 | 4,742 | -0.03(-1.02%) |
Apr 11, 2022 | 3.178 | 3.178 | 2.909 | 2.939 | 7,800 | -0.17(-5.45%) |
Apr 08, 2022 | 2.999 | 3.108 | 2.989 | 3.108 | 669 | +0.12(+4.00%) |
Apr 07, 2022 | 2.909 | 3.048 | 2.909 | 2.989 | 4,045 | -0.02(-0.66%) |
Apr 06, 2022 | 3.108 | 3.108 | 3.009 | 3.009 | 2,727 | +0.07(+2.37%) |
Apr 05, 2022 | 2.939 | 2.939 | 2.939 | 2.939 | 2,624 | -0.04(-1.34%) |
Apr 04, 2022 | 2.969 | 3.028 | 2.959 | 2.979 | 15,820 | +0.06(+2.05%) |
Apr 01, 2022 | 3.108 | 3.108 | 2.909 | 2.919 | 21,501 | -0.06(-2.01%) |
Mar 31, 2022 | 2.979 | 2.989 | 2.919 | 2.979 | 4,029 | -0.01(-0.33%) |
Mar 30, 2022 | 2.969 | 3.009 | 2.969 | 2.989 | 6,276 | -0.07(-2.28%) |
Mar 29, 2022 | 3.018 | 3.108 | 3.018 | 3.058 | 18,182 | -0.07(-2.23%) |
Mar 28, 2022 | 2.939 | 3.128 | 2.939 | 3.128 | 15,248 | +0.20(+6.80%) |
Mar 25, 2022 | 2.909 | 2.929 | 2.899 | 2.929 | 4,550 | -0.02(-0.68%) |
Mar 24, 2022 | 2.929 | 2.949 | 2.909 | 2.949 | 6,970 | -0.06(-1.99%) |
Mar 23, 2022 | 3.028 | 3.028 | 2.909 | 3.009 | 7,030 | -0.06(-1.95%) |
Mar 22, 2022 | 2.929 | 3.068 | 2.929 | 3.068 | 565 | -0.05(-1.60%) |
Mar 21, 2022 | 2.979 | 3.118 | 2.911 | 3.118 | 21,864 | +0.16(+5.39%) |
Mar 18, 2022 | 2.889 | 2.959 | 2.889 | 2.959 | 2,775 | +0.01(+0.34%) |
Mar 17, 2022 | 2.929 | 2.976 | 2.859 | 2.949 | 10,312 | +0.10(+3.50%) |
Mar 16, 2022 | 2.869 | 2.939 | 2.849 | 2.849 | 3,126 | -0.02(-0.69%) |
Mar 15, 2022 | 2.850 | 2.869 | 2.850 | 2.869 | 688 | -0.03(-1.03%) |
Mar 14, 2022 | 3.048 | 3.048 | 2.899 | 2.899 | 9,703 | -0.03(-1.02%) |
Mar 11, 2022 | 2.889 | 2.929 | 2.889 | 2.929 | 616 | +0.00(+0.00%) |
Mar 10, 2022 | 2.849 | 2.929 | 2.849 | 2.929 | 2,611 | +0.04(+1.38%) |
Mar 09, 2022 | 2.979 | 2.979 | 2.889 | 2.889 | 443 | +0.00(+0.00%) |
Mar 08, 2022 | 2.899 | 2.899 | 2.889 | 2.889 | 567 | +0.00(+0.00%) |
Mar 07, 2022 | 2.979 | 2.979 | 2.889 | 2.889 | 1,245 | -0.02(-0.68%) |
Mar 04, 2022 | 2.999 | 3.148 | 2.909 | 2.909 | 10,175 | -0.09(-2.99%) |
Mar 03, 2022 | 3.018 | 3.028 | 2.999 | 2.999 | 3,473 | +0.00(+0.00%) |