Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.100 | 3.100 | 2.980 | 3.040 | 41,397 | -0.06(-1.94%) |
May 30, 2022 | 3.180 | 3.180 | 3.100 | 3.100 | 25,486 | -0.04(-1.27%) |
May 27, 2022 | 3.110 | 3.180 | 3.110 | 3.140 | 46,941 | +0.02(+0.64%) |
May 26, 2022 | 3.080 | 3.170 | 3.080 | 3.120 | 32,982 | +0.00(+0.00%) |
May 25, 2022 | 3.170 | 3.180 | 3.100 | 3.120 | 23,095 | -0.06(-2.04%) |
May 24, 2022 | 3.180 | 3.240 | 3.160 | 3.185 | 26,360 | -0.02(-0.47%) |
May 20, 2022 | 3.200 | 0 | +0.02(+0.63%) | |||
May 19, 2022 | 3.280 | 3.300 | 3.100 | 3.180 | 37,510 | -0.04(-1.24%) |
May 18, 2022 | 3.370 | 3.420 | 3.220 | 3.220 | 57,440 | -0.14(-4.17%) |
May 17, 2022 | 3.250 | 3.450 | 3.190 | 3.360 | 41,546 | +0.16(+5.00%) |
May 16, 2022 | 3.250 | 3.270 | 3.100 | 3.200 | 18,640 | -0.06(-1.84%) |
May 13, 2022 | 3.300 | 3.360 | 3.260 | 3.260 | 45,239 | -0.03(-0.91%) |
May 12, 2022 | 3.290 | 3.390 | 3.200 | 3.290 | 113,359 | -0.02(-0.60%) |
May 11, 2022 | 3.100 | 3.600 | 3.100 | 3.310 | 305,857 | +0.40(+13.75%) |
May 10, 2022 | 2.990 | 2.990 | 2.730 | 2.910 | 114,566 | +0.00(+0.00%) |
May 09, 2022 | 3.200 | 3.200 | 2.910 | 2.910 | 46,859 | -0.29(-9.06%) |
May 06, 2022 | 3.120 | 3.200 | 3.060 | 3.200 | 7,373 | +0.08(+2.56%) |
May 05, 2022 | 3.330 | 3.330 | 3.030 | 3.120 | 27,583 | -0.09(-2.80%) |
May 04, 2022 | 3.260 | 3.310 | 3.070 | 3.210 | 17,126 | +0.01(+0.31%) |
May 03, 2022 | 2.900 | 3.320 | 2.850 | 3.200 | 133,666 | +0.20(+6.67%) |
May 02, 2022 | 3.240 | 3.250 | 2.890 | 3.000 | 185,072 | -0.30(-9.09%) |
Apr 29, 2022 | 3.430 | 3.450 | 3.260 | 3.300 | 56,494 | -0.19(-5.44%) |
Apr 28, 2022 | 3.380 | 3.550 | 3.330 | 3.490 | 44,474 | +0.04(+1.16%) |
Apr 27, 2022 | 3.380 | 3.470 | 3.350 | 3.450 | 67,231 | +0.05(+1.47%) |
Apr 26, 2022 | 3.760 | 3.770 | 3.320 | 3.400 | 129,672 | -0.22(-6.08%) |
Apr 25, 2022 | 3.620 | 3.660 | 3.440 | 3.620 | 45,109 | -0.10(-2.69%) |
Apr 22, 2022 | 3.770 | 3.800 | 3.550 | 3.720 | 33,056 | -0.02(-0.53%) |
Apr 21, 2022 | 3.750 | 3.830 | 3.730 | 3.740 | 30,419 | -0.04(-1.06%) |
Apr 20, 2022 | 3.800 | 3.900 | 3.740 | 3.780 | 60,847 | -0.08(-2.07%) |
Apr 19, 2022 | 3.900 | 3.910 | 3.770 | 3.860 | 107,181 | -0.04(-1.03%) |
Apr 18, 2022 | 3.940 | 4.030 | 3.880 | 3.900 | 37,372 | -0.04(-1.02%) |
Apr 14, 2022 | 3.940 | 0 | -0.03(-0.76%) | |||
Apr 13, 2022 | 3.980 | 4.000 | 3.870 | 3.970 | 49,782 | +0.01(+0.25%) |
Apr 12, 2022 | 4.050 | 4.050 | 3.870 | 3.960 | 99,303 | -0.09(-2.22%) |
Apr 11, 2022 | 4.000 | 4.130 | 3.930 | 4.050 | 61,776 | +0.04(+1.00%) |
Apr 08, 2022 | 4.330 | 4.430 | 3.930 | 4.010 | 248,528 | -0.34(-7.82%) |
Apr 07, 2022 | 4.010 | 4.360 | 4.000 | 4.350 | 205,233 | +0.40(+10.13%) |
Apr 06, 2022 | 4.010 | 4.250 | 3.830 | 3.950 | 161,352 | -0.04(-1.00%) |
Apr 05, 2022 | 3.700 | 4.240 | 3.700 | 3.990 | 272,177 | +0.39(+10.83%) |
Apr 04, 2022 | 3.610 | 3.720 | 3.550 | 3.600 | 37,271 | -0.03(-0.83%) |
Apr 01, 2022 | 3.570 | 3.650 | 3.460 | 3.630 | 76,986 | -0.03(-0.82%) |
Mar 31, 2022 | 3.740 | 3.830 | 3.500 | 3.660 | 67,243 | -0.02(-0.54%) |
Mar 30, 2022 | 3.580 | 3.770 | 3.550 | 3.680 | 74,574 | +0.25(+7.29%) |
Mar 29, 2022 | 3.560 | 3.560 | 3.340 | 3.430 | 51,204 | -0.10(-2.83%) |
Mar 28, 2022 | 3.680 | 3.720 | 3.370 | 3.530 | 78,264 | -0.15(-4.08%) |
Mar 25, 2022 | 3.350 | 4.210 | 3.350 | 3.680 | 253,998 | +0.27(+7.92%) |
Mar 24, 2022 | 2.870 | 3.440 | 2.790 | 3.410 | 138,369 | +0.71(+26.30%) |
Mar 23, 2022 | 2.680 | 2.890 | 2.670 | 2.700 | 133,433 | +0.10(+3.85%) |
Mar 22, 2022 | 2.450 | 2.720 | 2.410 | 2.600 | 74,134 | +0.15(+6.12%) |
Mar 21, 2022 | 2.290 | 2.450 | 2.260 | 2.450 | 95,789 | +0.20(+8.89%) |
Mar 18, 2022 | 2.400 | 2.400 | 2.230 | 2.250 | 151,572 | -0.10(-4.26%) |
Mar 17, 2022 | 2.410 | 2.420 | 2.350 | 2.350 | 25,312 | +0.00(+0.00%) |
Mar 16, 2022 | 2.340 | 2.440 | 2.310 | 2.350 | 73,584 | +0.00(+0.00%) |
Mar 15, 2022 | 2.220 | 2.350 | 2.220 | 2.350 | 22,509 | +0.10(+4.44%) |
Mar 14, 2022 | 2.270 | 2.360 | 2.250 | 2.250 | 19,352 | -0.10(-4.26%) |
Mar 11, 2022 | 2.350 | 2.360 | 2.270 | 2.350 | 18,508 | -0.03(-1.26%) |
Mar 10, 2022 | 2.260 | 2.380 | 2.260 | 2.380 | 23,580 | +0.10(+4.39%) |
Mar 09, 2022 | 2.370 | 2.370 | 2.250 | 2.280 | 31,278 | -0.03(-1.30%) |
Mar 08, 2022 | 2.260 | 2.390 | 2.160 | 2.310 | 114,219 | -0.03(-1.28%) |
Mar 07, 2022 | 2.470 | 2.470 | 2.260 | 2.340 | 76,413 | -0.04(-1.68%) |
Mar 04, 2022 | 2.360 | 2.470 | 2.360 | 2.380 | 29,701 | +0.00(+0.00%) |
Mar 03, 2022 | 2.510 | 2.510 | 2.330 | 2.380 | 51,183 | -0.15(-5.93%) |
Mar 02, 2022 | 2.480 | 2.530 | 2.440 | 2.530 | 57,952 | +0.11(+4.55%) |