Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.050 | 3.325 | 2.910 | 3.010 | 86,935 | +0.03(+1.01%) |
May 27, 2022 | 2.760 | 3.135 | 2.750 | 2.980 | 73,809 | +0.22(+7.97%) |
May 26, 2022 | 2.450 | 2.820 | 2.450 | 2.760 | 131,457 | +0.37(+15.48%) |
May 25, 2022 | 2.620 | 2.620 | 2.360 | 2.390 | 26,124 | -0.01(-0.42%) |
May 24, 2022 | 2.500 | 2.500 | 2.380 | 2.400 | 29,379 | -0.18(-6.98%) |
May 23, 2022 | 2.680 | 2.680 | 2.560 | 2.580 | 8,519 | -0.02(-0.77%) |
May 20, 2022 | 2.550 | 2.970 | 2.470 | 2.600 | 61,301 | +0.07(+2.77%) |
May 19, 2022 | 2.440 | 2.530 | 2.440 | 2.530 | 30,637 | +0.03(+1.20%) |
May 18, 2022 | 2.290 | 2.540 | 2.290 | 2.500 | 109,371 | +0.13(+5.49%) |
May 17, 2022 | 2.190 | 2.370 | 2.190 | 2.370 | 37,170 | +0.03(+1.28%) |
May 16, 2022 | 2.330 | 2.360 | 2.207 | 2.340 | 29,438 | +0.04(+1.74%) |
May 13, 2022 | 2.080 | 2.330 | 2.040 | 2.300 | 95,813 | +0.22(+10.58%) |
May 12, 2022 | 2.300 | 2.327 | 1.880 | 2.080 | 221,277 | -0.24(-10.34%) |
May 11, 2022 | 2.970 | 3.010 | 2.310 | 2.320 | 153,762 | -0.69(-22.80%) |
May 10, 2022 | 2.940 | 3.035 | 2.750 | 3.005 | 113,263 | +0.00(+0.17%) |
May 09, 2022 | 3.200 | 3.200 | 2.910 | 3.000 | 83,526 | -0.25(-7.69%) |
May 06, 2022 | 3.310 | 3.370 | 3.100 | 3.250 | 75,893 | -0.08(-2.40%) |
May 05, 2022 | 3.440 | 3.480 | 3.273 | 3.330 | 58,829 | -0.16(-4.58%) |
May 04, 2022 | 3.410 | 3.550 | 3.355 | 3.490 | 42,448 | +0.09(+2.65%) |
May 03, 2022 | 3.660 | 3.720 | 3.330 | 3.400 | 58,732 | -0.32(-8.60%) |
May 02, 2022 | 3.720 | 3.840 | 3.590 | 3.720 | 33,612 | -0.02(-0.53%) |
Apr 29, 2022 | 3.580 | 3.875 | 3.530 | 3.740 | 48,906 | +0.14(+3.89%) |
Apr 28, 2022 | 3.400 | 3.740 | 3.340 | 3.600 | 51,788 | +0.23(+6.82%) |
Apr 27, 2022 | 3.470 | 3.562 | 3.370 | 3.370 | 47,715 | -0.09(-2.60%) |
Apr 26, 2022 | 3.520 | 3.590 | 3.460 | 3.460 | 75,143 | -0.11(-3.08%) |
Apr 25, 2022 | 3.610 | 3.790 | 3.510 | 3.570 | 83,754 | -0.10(-2.72%) |
Apr 22, 2022 | 3.930 | 4.270 | 3.580 | 3.670 | 119,365 | -0.29(-7.32%) |
Apr 21, 2022 | 4.360 | 4.360 | 3.950 | 3.960 | 48,516 | -0.35(-8.12%) |
Apr 20, 2022 | 4.350 | 4.393 | 4.290 | 4.310 | 40,685 | +0.01(+0.23%) |
Apr 19, 2022 | 4.050 | 4.300 | 4.050 | 4.300 | 101,570 | +0.29(+7.23%) |
Apr 18, 2022 | 4.200 | 4.250 | 4.000 | 4.010 | 109,396 | +0.12(+3.08%) |
Apr 14, 2022 | 3.920 | 3.920 | 3.750 | 3.890 | 64,272 | -0.03(-0.77%) |
Apr 13, 2022 | 3.910 | 4.018 | 3.640 | 3.920 | 80,539 | +0.03(+0.77%) |
Apr 12, 2022 | 4.000 | 4.460 | 3.850 | 3.890 | 78,430 | -0.03(-0.77%) |
Apr 11, 2022 | 3.850 | 4.000 | 3.850 | 3.920 | 36,642 | +0.05(+1.29%) |
Apr 08, 2022 | 4.050 | 4.061 | 3.820 | 3.870 | 45,687 | -0.15(-3.73%) |
Apr 07, 2022 | 4.300 | 4.530 | 3.910 | 4.020 | 64,007 | -0.26(-6.07%) |
Apr 06, 2022 | 4.370 | 4.415 | 4.200 | 4.280 | 37,176 | -0.08(-1.83%) |
Apr 05, 2022 | 4.750 | 4.810 | 4.300 | 4.360 | 63,003 | -0.42(-8.79%) |
Apr 04, 2022 | 4.800 | 4.850 | 4.710 | 4.780 | 35,196 | +0.06(+1.27%) |
Apr 01, 2022 | 4.690 | 4.770 | 4.581 | 4.720 | 56,180 | +0.06(+1.29%) |
Mar 31, 2022 | 4.600 | 4.750 | 4.450 | 4.660 | 70,979 | +0.23(+5.19%) |
Mar 30, 2022 | 4.610 | 4.670 | 4.410 | 4.430 | 62,872 | -0.11(-2.42%) |
Mar 29, 2022 | 4.280 | 4.580 | 4.280 | 4.540 | 106,300 | +0.36(+8.61%) |
Mar 28, 2022 | 4.160 | 4.240 | 3.850 | 4.180 | 180,513 | +0.28(+7.18%) |
Mar 25, 2022 | 3.740 | 4.250 | 3.700 | 3.900 | 108,297 | +0.23(+6.27%) |
Mar 24, 2022 | 3.540 | 3.740 | 3.500 | 3.670 | 55,635 | +0.17(+4.86%) |
Mar 23, 2022 | 3.520 | 3.690 | 3.500 | 3.500 | 29,727 | -0.09(-2.51%) |
Mar 22, 2022 | 3.690 | 3.800 | 3.500 | 3.590 | 135,069 | -0.03(-0.83%) |
Mar 21, 2022 | 3.590 | 3.817 | 3.520 | 3.620 | 62,949 | +0.11(+3.13%) |
Mar 18, 2022 | 3.630 | 3.760 | 3.510 | 3.510 | 103,242 | -0.14(-3.84%) |
Mar 17, 2022 | 3.350 | 3.650 | 3.350 | 3.650 | 56,810 | +0.19(+5.49%) |
Mar 16, 2022 | 3.350 | 3.550 | 3.350 | 3.460 | 62,037 | +0.12(+3.59%) |
Mar 15, 2022 | 3.420 | 3.510 | 3.270 | 3.340 | 59,002 | -0.07(-2.05%) |
Mar 14, 2022 | 3.430 | 3.590 | 3.410 | 3.410 | 43,244 | -0.02(-0.58%) |
Mar 11, 2022 | 3.600 | 3.670 | 3.360 | 3.430 | 57,188 | -0.18(-4.99%) |
Mar 10, 2022 | 3.600 | 3.720 | 3.455 | 3.610 | 32,032 | -0.07(-1.90%) |
Mar 09, 2022 | 3.560 | 3.690 | 3.500 | 3.680 | 29,967 | +0.20(+5.75%) |
Mar 08, 2022 | 3.520 | 3.613 | 3.250 | 3.480 | 141,205 | -0.03(-0.85%) |
Mar 07, 2022 | 3.680 | 3.710 | 3.510 | 3.510 | 51,542 | -0.17(-4.62%) |
Mar 04, 2022 | 3.630 | 3.800 | 3.550 | 3.680 | 40,200 | -0.01(-0.27%) |
Mar 03, 2022 | 3.760 | 3.830 | 3.590 | 3.690 | 64,222 | -0.11(-2.89%) |
Mar 02, 2022 | 3.810 | 3.870 | 3.670 | 3.800 | 48,303 | -0.01(-0.26%) |