Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.650 | 2.840 | 2.650 | 2.790 | 32,318 | +0.07(+2.57%) |
May 27, 2022 | 2.780 | 2.790 | 2.680 | 2.720 | 65,302 | -0.09(-3.20%) |
May 26, 2022 | 2.720 | 2.850 | 2.720 | 2.810 | 18,602 | +0.01(+0.36%) |
May 25, 2022 | 2.450 | 2.830 | 2.450 | 2.800 | 23,571 | -0.02(-0.71%) |
May 24, 2022 | 2.660 | 2.820 | 2.660 | 2.820 | 19,071 | +0.16(+6.02%) |
May 23, 2022 | 2.660 | 2.850 | 2.580 | 2.660 | 88,354 | +0.02(+0.76%) |
May 20, 2022 | 2.810 | 2.810 | 2.620 | 2.640 | 34,501 | -0.15(-5.38%) |
May 19, 2022 | 2.810 | 2.820 | 2.790 | 2.790 | 10,733 | -0.04(-1.41%) |
May 18, 2022 | 2.870 | 2.880 | 2.830 | 2.830 | 13,588 | -0.04(-1.57%) |
May 17, 2022 | 2.940 | 2.960 | 2.813 | 2.875 | 26,192 | -0.10(-3.20%) |
May 16, 2022 | 2.950 | 3.044 | 2.930 | 2.970 | 17,352 | +0.18(+6.46%) |
May 13, 2022 | 2.862 | 3.150 | 2.777 | 2.790 | 51,900 | -0.07(-2.45%) |
May 12, 2022 | 2.990 | 3.000 | 2.840 | 2.860 | 21,859 | -0.14(-4.67%) |
May 11, 2022 | 3.140 | 3.140 | 2.990 | 3.000 | 21,301 | -0.15(-4.91%) |
May 10, 2022 | 3.250 | 3.276 | 3.070 | 3.155 | 20,400 | -0.12(-3.52%) |
May 09, 2022 | 3.290 | 3.340 | 3.270 | 3.270 | 12,990 | -0.13(-3.68%) |
May 06, 2022 | 3.290 | 3.470 | 3.290 | 3.395 | 6,954 | -0.06(-1.88%) |
May 05, 2022 | 3.570 | 3.602 | 3.450 | 3.460 | 4,919 | -0.15(-4.16%) |
May 04, 2022 | 3.620 | 3.620 | 3.470 | 3.610 | 4,153 | +0.08(+2.27%) |
May 03, 2022 | 3.450 | 3.530 | 3.440 | 3.530 | 17,229 | +0.13(+3.82%) |
May 02, 2022 | 3.300 | 3.420 | 3.295 | 3.400 | 19,839 | +0.09(+2.72%) |
Apr 29, 2022 | 3.290 | 3.430 | 3.290 | 3.310 | 4,319 | +0.02(+0.65%) |
Apr 28, 2022 | 3.090 | 3.310 | 2.990 | 3.288 | 22,824 | +0.11(+3.41%) |
Apr 27, 2022 | 3.100 | 3.224 | 3.100 | 3.180 | 26,689 | +0.00(+0.00%) |
Apr 26, 2022 | 3.322 | 3.322 | 3.170 | 3.180 | 21,152 | -0.13(-3.93%) |
Apr 25, 2022 | 3.320 | 3.340 | 3.270 | 3.310 | 15,158 | -0.04(-1.19%) |
Apr 22, 2022 | 3.430 | 3.430 | 3.310 | 3.350 | 16,588 | -0.13(-3.74%) |
Apr 21, 2022 | 3.642 | 3.642 | 3.430 | 3.480 | 19,418 | -0.08(-2.25%) |
Apr 20, 2022 | 3.450 | 3.570 | 3.450 | 3.560 | 9,173 | +0.13(+3.79%) |
Apr 19, 2022 | 3.440 | 3.510 | 3.410 | 3.430 | 34,108 | +0.01(+0.29%) |
Apr 18, 2022 | 3.400 | 3.420 | 3.350 | 3.420 | 14,489 | +0.02(+0.59%) |
Apr 14, 2022 | 3.310 | 3.440 | 3.310 | 3.400 | 21,026 | +0.05(+1.49%) |
Apr 13, 2022 | 3.300 | 3.400 | 3.300 | 3.350 | 42,654 | -0.04(-1.18%) |
Apr 12, 2022 | 3.530 | 3.530 | 3.390 | 3.390 | 11,917 | -0.03(-0.88%) |
Apr 11, 2022 | 3.470 | 3.483 | 3.400 | 3.420 | 20,543 | -0.07(-2.00%) |
Apr 08, 2022 | 3.490 | 3.520 | 3.480 | 3.490 | 5,027 | +0.01(+0.28%) |
Apr 07, 2022 | 3.530 | 3.560 | 3.480 | 3.480 | 25,530 | -0.09(-2.52%) |
Apr 06, 2022 | 3.740 | 3.740 | 3.570 | 3.570 | 31,814 | -0.17(-4.55%) |
Apr 05, 2022 | 3.824 | 3.858 | 3.740 | 3.740 | 16,466 | -0.05(-1.32%) |
Apr 04, 2022 | 3.860 | 3.860 | 3.780 | 3.790 | 53,428 | -0.07(-1.81%) |
Apr 01, 2022 | 3.870 | 3.924 | 3.850 | 3.860 | 14,803 | +0.08(+2.12%) |
Mar 31, 2022 | 3.850 | 3.886 | 3.780 | 3.780 | 55,878 | -0.09(-2.33%) |
Mar 30, 2022 | 3.820 | 3.941 | 3.820 | 3.870 | 57,558 | -0.05(-1.28%) |
Mar 29, 2022 | 4.240 | 4.240 | 3.920 | 3.920 | 87,984 | -0.40(-9.26%) |
Mar 28, 2022 | 4.320 | 4.400 | 4.250 | 4.320 | 30,707 | -0.11(-2.48%) |
Mar 25, 2022 | 4.470 | 4.550 | 4.290 | 4.430 | 31,405 | -0.14(-3.06%) |
Mar 24, 2022 | 4.680 | 4.680 | 4.570 | 4.570 | 13,933 | -0.10(-2.15%) |
Mar 23, 2022 | 4.690 | 4.790 | 4.641 | 4.670 | 24,744 | -0.03(-0.63%) |
Mar 22, 2022 | 4.700 | 4.810 | 4.620 | 4.700 | 67,167 | +0.01(+0.21%) |
Mar 21, 2022 | 4.480 | 4.800 | 4.450 | 4.690 | 189,190 | +0.25(+5.63%) |
Mar 18, 2022 | 4.230 | 4.470 | 4.230 | 4.440 | 28,963 | +0.18(+4.23%) |
Mar 17, 2022 | 4.160 | 4.260 | 4.050 | 4.260 | 25,929 | +0.11(+2.65%) |
Mar 16, 2022 | 4.090 | 4.200 | 4.045 | 4.150 | 63,338 | -0.08(-1.89%) |
Mar 15, 2022 | 4.320 | 4.350 | 4.230 | 4.230 | 31,067 | -0.05(-1.17%) |
Mar 14, 2022 | 4.300 | 4.325 | 4.240 | 4.280 | 44,664 | -0.08(-1.83%) |
Mar 11, 2022 | 4.250 | 4.410 | 4.237 | 4.360 | 40,302 | +0.11(+2.59%) |
Mar 10, 2022 | 4.290 | 4.315 | 4.140 | 4.250 | 37,345 | -0.04(-1.05%) |
Mar 09, 2022 | 4.450 | 4.450 | 4.150 | 4.295 | 85,562 | -0.03(-0.58%) |
Mar 08, 2022 | 4.050 | 4.500 | 3.950 | 4.320 | 395,781 | +0.23(+5.62%) |
Mar 07, 2022 | 4.000 | 4.170 | 3.975 | 4.090 | 114,567 | +0.09(+2.25%) |
Mar 04, 2022 | 4.100 | 4.190 | 4.000 | 4.000 | 51,937 | -0.11(-2.68%) |
Mar 03, 2022 | 4.180 | 4.210 | 4.100 | 4.110 | 23,262 | -0.07(-1.67%) |
Mar 02, 2022 | 4.150 | 4.252 | 4.150 | 4.180 | 57,523 | +0.04(+0.97%) |