Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.350 | 2.750 | 2.310 | 2.340 | 9,332 | +0.17(+7.83%) |
May 27, 2022 | 2.290 | 2.415 | 2.072 | 2.170 | 11,589 | -0.01(-0.46%) |
May 26, 2022 | 2.150 | 2.290 | 1.980 | 2.180 | 38,863 | -0.01(-0.68%) |
May 25, 2022 | 2.150 | 2.290 | 2.140 | 2.195 | 6,071 | -0.02(-0.68%) |
May 24, 2022 | 2.130 | 2.429 | 2.130 | 2.210 | 74,490 | +0.08(+3.76%) |
May 23, 2022 | 2.150 | 2.155 | 2.130 | 2.130 | 2,001 | -0.01(-0.47%) |
May 20, 2022 | 2.200 | 2.240 | 2.010 | 2.140 | 21,638 | -0.08(-3.60%) |
May 19, 2022 | 2.170 | 2.285 | 2.130 | 2.220 | 40,600 | +0.05(+2.08%) |
May 18, 2022 | 2.249 | 2.320 | 2.170 | 2.175 | 28,346 | +0.02(+1.15%) |
May 17, 2022 | 2.200 | 2.220 | 2.100 | 2.150 | 17,322 | +0.07(+3.37%) |
May 16, 2022 | 2.150 | 2.240 | 2.014 | 2.080 | 11,758 | -0.01(-0.48%) |
May 13, 2022 | 2.090 | 2.200 | 2.080 | 2.090 | 12,227 | +0.05(+2.45%) |
May 12, 2022 | 2.030 | 2.180 | 1.933 | 2.040 | 16,883 | +0.05(+2.51%) |
May 11, 2022 | 2.290 | 2.293 | 1.982 | 1.990 | 42,017 | -0.24(-10.76%) |
May 10, 2022 | 2.180 | 2.260 | 2.140 | 2.230 | 4,696 | -0.05(-2.19%) |
May 09, 2022 | 2.280 | 2.293 | 2.170 | 2.280 | 17,312 | -0.06(-2.56%) |
May 06, 2022 | 2.405 | 2.470 | 2.273 | 2.340 | 9,194 | -0.06(-2.50%) |
May 05, 2022 | 2.400 | 2.510 | 2.280 | 2.400 | 13,732 | +0.03(+1.27%) |
May 04, 2022 | 2.250 | 2.422 | 2.230 | 2.370 | 31,895 | +0.06(+2.60%) |
May 03, 2022 | 2.250 | 2.400 | 2.240 | 2.310 | 25,972 | +0.06(+2.67%) |
May 02, 2022 | 2.460 | 2.460 | 2.100 | 2.250 | 104,467 | -0.26(-10.36%) |
Apr 29, 2022 | 2.620 | 2.950 | 2.380 | 2.510 | 316,002 | -0.05(-1.95%) |
Apr 28, 2022 | 2.610 | 2.790 | 2.540 | 2.560 | 102,046 | -0.06(-2.10%) |
Apr 27, 2022 | 2.690 | 2.770 | 2.580 | 2.615 | 25,192 | -0.07(-2.79%) |
Apr 26, 2022 | 2.740 | 2.890 | 2.630 | 2.690 | 39,768 | -0.06(-2.18%) |
Apr 25, 2022 | 2.990 | 2.990 | 2.750 | 2.750 | 10,665 | +0.00(+0.00%) |
Apr 22, 2022 | 2.821 | 2.990 | 2.730 | 2.750 | 98,189 | -0.15(-5.17%) |
Apr 21, 2022 | 2.850 | 2.970 | 2.814 | 2.900 | 29,660 | +0.03(+1.05%) |
Apr 20, 2022 | 2.760 | 2.880 | 2.700 | 2.870 | 19,508 | +0.13(+4.74%) |
Apr 19, 2022 | 2.890 | 2.920 | 2.740 | 2.740 | 20,619 | -0.14(-4.86%) |
Apr 18, 2022 | 2.670 | 2.890 | 2.600 | 2.880 | 154,030 | +0.18(+6.67%) |
Apr 14, 2022 | 2.770 | 2.770 | 2.626 | 2.700 | 37,700 | +0.00(+0.00%) |
Apr 13, 2022 | 2.730 | 2.780 | 2.550 | 2.700 | 119,069 | +0.04(+1.50%) |
Apr 12, 2022 | 2.840 | 2.960 | 2.660 | 2.660 | 160,065 | -0.15(-5.34%) |
Apr 11, 2022 | 2.850 | 2.950 | 2.790 | 2.810 | 68,237 | -0.08(-2.77%) |
Apr 08, 2022 | 2.860 | 2.915 | 2.800 | 2.890 | 38,336 | +0.04(+1.40%) |
Apr 07, 2022 | 2.820 | 2.950 | 2.800 | 2.850 | 35,891 | -0.06(-2.23%) |
Apr 06, 2022 | 2.860 | 2.940 | 2.780 | 2.915 | 65,170 | +0.00(+0.17%) |
Apr 05, 2022 | 2.900 | 3.010 | 2.870 | 2.910 | 94,403 | -0.01(-0.34%) |
Apr 04, 2022 | 3.110 | 3.180 | 2.750 | 2.920 | 215,906 | -0.18(-5.81%) |
Apr 01, 2022 | 3.240 | 3.690 | 2.950 | 3.100 | 467,817 | -0.12(-3.73%) |
Mar 31, 2022 | 3.440 | 3.540 | 3.200 | 3.220 | 39,810 | -0.22(-6.40%) |
Mar 30, 2022 | 3.350 | 3.570 | 3.310 | 3.440 | 50,102 | +0.03(+0.88%) |
Mar 29, 2022 | 3.480 | 3.617 | 3.422 | 3.410 | 149,674 | +0.14(+4.28%) |
Mar 28, 2022 | 3.300 | 3.390 | 3.200 | 3.270 | 29,500 | -0.05(-1.51%) |
Mar 25, 2022 | 3.520 | 3.520 | 3.301 | 3.320 | 31,108 | -0.06(-1.78%) |
Mar 24, 2022 | 3.460 | 3.560 | 3.280 | 3.380 | 41,011 | -0.15(-4.25%) |
Mar 23, 2022 | 3.330 | 3.760 | 3.330 | 3.530 | 346,212 | +0.06(+1.73%) |
Mar 22, 2022 | 3.180 | 3.710 | 3.120 | 3.470 | 522,692 | +0.30(+9.46%) |
Mar 21, 2022 | 3.190 | 3.330 | 3.094 | 3.170 | 92,438 | +0.03(+0.96%) |
Mar 18, 2022 | 3.320 | 3.350 | 3.060 | 3.140 | 296,531 | -0.02(-0.63%) |
Mar 17, 2022 | 3.510 | 3.680 | 3.020 | 3.160 | 291,620 | -0.42(-11.73%) |
Mar 16, 2022 | 4.580 | 6.700 | 3.520 | 3.580 | 5,377,914 | -0.60(-14.35%) |
Mar 15, 2022 | 3.970 | 4.280 | 3.790 | 4.180 | 346,616 | +0.53(+14.52%) |
Mar 14, 2022 | 3.450 | 3.680 | 3.060 | 3.650 | 175,438 | +0.06(+1.67%) |
Mar 11, 2022 | 3.750 | 3.760 | 3.350 | 3.590 | 11,574 | -0.16(-4.27%) |
Mar 10, 2022 | 3.540 | 3.750 | 3.540 | 3.750 | 4,040 | +0.12(+3.16%) |
Mar 09, 2022 | 3.650 | 3.750 | 3.340 | 3.635 | 15,419 | -0.02(-0.41%) |
Mar 08, 2022 | 3.300 | 3.670 | 3.210 | 3.650 | 17,011 | +0.35(+10.61%) |
Mar 07, 2022 | 3.360 | 3.400 | 3.220 | 3.300 | 31,429 | -0.17(-4.90%) |
Mar 04, 2022 | 3.080 | 3.620 | 2.910 | 3.470 | 126,395 | +0.38(+12.30%) |
Mar 03, 2022 | 3.180 | 3.200 | 3.090 | 3.090 | 9,209 | -0.04(-1.28%) |
Mar 02, 2022 | 3.200 | 3.219 | 3.040 | 3.130 | 6,834 | -0.15(-4.57%) |