Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.420 | 3.701 | 3.130 | 3.450 | 459,942 | +0.07(+2.07%) |
May 27, 2022 | 3.450 | 3.464 | 3.200 | 3.380 | 55,728 | -0.09(-2.59%) |
May 26, 2022 | 3.270 | 3.490 | 3.183 | 3.470 | 62,881 | +0.39(+12.66%) |
May 25, 2022 | 2.750 | 3.100 | 2.750 | 3.080 | 29,077 | +0.28(+10.00%) |
May 24, 2022 | 2.200 | 2.800 | 2.200 | 2.800 | 165,054 | +0.24(+9.37%) |
May 23, 2022 | 2.700 | 2.700 | 2.281 | 2.560 | 93,113 | -0.14(-5.23%) |
May 20, 2022 | 2.770 | 2.969 | 2.700 | 2.701 | 25,871 | -0.15(-5.42%) |
May 19, 2022 | 2.940 | 3.090 | 2.340 | 2.856 | 85,850 | -0.06(-2.04%) |
May 18, 2022 | 2.794 | 2.952 | 2.759 | 2.915 | 70,276 | +0.04(+1.23%) |
May 17, 2022 | 2.663 | 2.993 | 2.663 | 2.880 | 46,996 | +0.13(+4.92%) |
May 16, 2022 | 2.731 | 2.820 | 2.637 | 2.745 | 125,150 | +0.04(+1.67%) |
May 13, 2022 | 2.640 | 2.762 | 2.610 | 2.700 | 11,906 | +0.09(+3.42%) |
May 12, 2022 | 2.561 | 2.684 | 2.382 | 2.611 | 25,459 | +0.21(+8.77%) |
May 11, 2022 | 2.460 | 2.641 | 2.102 | 2.400 | 120,069 | -0.25(-9.32%) |
May 10, 2022 | 2.640 | 2.880 | 2.640 | 2.647 | 7,736 | +0.01(+0.20%) |
May 09, 2022 | 2.880 | 3.072 | 2.641 | 2.641 | 19,133 | -0.42(-13.69%) |
May 06, 2022 | 3.060 | 3.149 | 3.037 | 3.060 | 4,844 | -0.14(-4.39%) |
May 05, 2022 | 3.340 | 3.406 | 3.200 | 3.200 | 15,987 | -0.04(-1.20%) |
May 04, 2022 | 3.478 | 3.480 | 3.060 | 3.239 | 13,023 | -0.07(-2.19%) |
May 03, 2022 | 3.252 | 3.359 | 3.252 | 3.312 | 2,618 | +0.07(+2.03%) |
May 02, 2022 | 3.055 | 3.357 | 3.013 | 3.246 | 21,774 | +0.10(+3.05%) |
Apr 29, 2022 | 3.119 | 3.360 | 3.066 | 3.150 | 31,168 | +0.14(+4.56%) |
Apr 28, 2022 | 3.139 | 3.305 | 3.013 | 3.013 | 6,845 | -0.14(-4.29%) |
Apr 27, 2022 | 3.478 | 3.478 | 3.060 | 3.148 | 9,853 | -0.09(-2.85%) |
Apr 26, 2022 | 3.480 | 3.594 | 3.180 | 3.240 | 7,747 | -0.09(-2.61%) |
Apr 25, 2022 | 3.312 | 3.392 | 3.312 | 3.327 | 5,999 | +0.02(+0.58%) |
Apr 22, 2022 | 3.432 | 3.646 | 3.259 | 3.308 | 13,779 | -0.20(-5.68%) |
Apr 21, 2022 | 3.600 | 3.648 | 3.306 | 3.507 | 10,007 | -0.13(-3.71%) |
Apr 20, 2022 | 3.600 | 3.721 | 3.607 | 3.642 | 20,736 | -0.08(-2.10%) |
Apr 19, 2022 | 3.547 | 3.780 | 3.546 | 3.720 | 23,618 | +0.17(+4.64%) |
Apr 18, 2022 | 3.366 | 3.587 | 3.366 | 3.555 | 27,166 | +0.08(+2.16%) |
Apr 14, 2022 | 3.420 | 3.515 | 3.410 | 3.480 | 11,370 | +0.05(+1.58%) |
Apr 13, 2022 | 3.415 | 3.600 | 3.415 | 3.426 | 6,463 | +0.04(+1.22%) |
Apr 12, 2022 | 3.271 | 3.480 | 3.271 | 3.385 | 9,220 | +0.01(+0.37%) |
Apr 11, 2022 | 3.599 | 3.599 | 3.366 | 3.372 | 16,529 | -0.17(-4.87%) |
Apr 08, 2022 | 3.468 | 3.599 | 3.468 | 3.545 | 11,831 | +0.01(+0.15%) |
Apr 07, 2022 | 3.419 | 3.540 | 3.372 | 3.539 | 19,322 | +0.13(+3.86%) |
Apr 06, 2022 | 3.480 | 3.510 | 3.073 | 3.408 | 41,607 | -0.07(-2.07%) |
Apr 05, 2022 | 3.237 | 3.594 | 3.237 | 3.480 | 33,163 | +0.21(+6.42%) |
Apr 04, 2022 | 3.300 | 3.398 | 3.003 | 3.270 | 90,036 | -0.02(-0.75%) |
Apr 01, 2022 | 3.162 | 3.360 | 3.120 | 3.295 | 33,483 | -0.07(-1.95%) |
Mar 31, 2022 | 3.420 | 3.419 | 3.120 | 3.360 | 15,313 | +0.01(+0.34%) |
Mar 30, 2022 | 3.426 | 3.559 | 3.186 | 3.349 | 22,074 | -0.13(-3.79%) |
Mar 29, 2022 | 3.359 | 3.720 | 3.300 | 3.481 | 86,893 | +0.12(+3.59%) |
Mar 28, 2022 | 3.505 | 3.599 | 3.300 | 3.360 | 6,887 | -0.12(-3.36%) |
Mar 25, 2022 | 3.599 | 3.599 | 3.360 | 3.477 | 19,085 | -0.08(-2.28%) |
Mar 24, 2022 | 3.779 | 3.780 | 3.540 | 3.558 | 23,356 | -0.22(-5.87%) |
Mar 23, 2022 | 3.600 | 3.807 | 3.600 | 3.780 | 36,550 | +0.24(+6.74%) |
Mar 22, 2022 | 3.600 | 3.735 | 3.480 | 3.541 | 30,853 | -0.04(-1.01%) |
Mar 21, 2022 | 3.606 | 3.846 | 3.382 | 3.577 | 27,561 | -0.02(-0.65%) |
Mar 18, 2022 | 3.306 | 3.797 | 3.306 | 3.601 | 29,447 | +0.30(+9.11%) |
Mar 17, 2022 | 3.540 | 3.540 | 3.300 | 3.300 | 15,424 | -0.22(-6.14%) |
Mar 16, 2022 | 3.420 | 3.600 | 3.325 | 3.516 | 35,257 | +0.22(+6.56%) |
Mar 15, 2022 | 3.030 | 3.473 | 2.646 | 3.299 | 72,938 | +0.03(+0.79%) |
Mar 14, 2022 | 3.416 | 3.612 | 2.945 | 3.274 | 51,527 | -0.47(-12.66%) |
Mar 11, 2022 | 4.258 | 4.258 | 3.720 | 3.748 | 10,406 | -0.16(-3.98%) |
Mar 10, 2022 | 4.320 | 4.320 | 3.840 | 3.904 | 7,204 | -0.42(-9.64%) |
Mar 09, 2022 | 3.962 | 4.320 | 3.930 | 4.320 | 4,297 | +0.24(+5.98%) |
Mar 08, 2022 | 3.900 | 4.098 | 3.720 | 4.076 | 24,306 | +0.18(+4.52%) |
Mar 07, 2022 | 4.140 | 4.140 | 3.720 | 3.900 | 34,735 | -0.19(-4.55%) |
Mar 04, 2022 | 4.260 | 4.280 | 4.080 | 4.086 | 7,549 | -0.21(-4.99%) |
Mar 03, 2022 | 4.080 | 4.346 | 4.080 | 4.301 | 10,825 | -0.17(-3.77%) |
Mar 02, 2022 | 4.674 | 4.703 | 4.308 | 4.469 | 10,669 | +0.01(+0.26%) |