Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.710 | 2.750 | 2.440 | 2.500 | 2,912,642 | -0.10(-3.85%) |
May 27, 2022 | 2.600 | 2.665 | 2.555 | 2.600 | 1,847,170 | +0.03(+1.17%) |
May 26, 2022 | 2.370 | 2.595 | 2.340 | 2.570 | 1,358,638 | +0.25(+10.78%) |
May 25, 2022 | 2.250 | 2.385 | 2.220 | 2.320 | 1,126,419 | +0.06(+2.65%) |
May 24, 2022 | 2.380 | 2.380 | 2.230 | 2.260 | 1,636,284 | -0.17(-7.00%) |
May 23, 2022 | 2.500 | 2.540 | 2.350 | 2.430 | 1,161,539 | -0.04(-1.62%) |
May 20, 2022 | 2.670 | 2.699 | 2.390 | 2.470 | 1,554,780 | -0.18(-6.79%) |
May 19, 2022 | 2.490 | 2.715 | 2.490 | 2.650 | 1,562,499 | +0.13(+5.16%) |
May 18, 2022 | 2.650 | 2.770 | 2.485 | 2.520 | 1,567,799 | -0.12(-4.55%) |
May 17, 2022 | 2.650 | 2.720 | 2.565 | 2.640 | 1,458,179 | +0.11(+4.35%) |
May 16, 2022 | 2.670 | 2.670 | 2.505 | 2.530 | 1,769,908 | -0.12(-4.53%) |
May 13, 2022 | 2.440 | 2.670 | 2.420 | 2.650 | 2,569,125 | +0.30(+12.77%) |
May 12, 2022 | 2.150 | 2.440 | 2.120 | 2.350 | 2,700,146 | +0.09(+3.98%) |
May 11, 2022 | 2.300 | 2.410 | 2.180 | 2.260 | 5,894,213 | -0.08(-3.42%) |
May 10, 2022 | 2.580 | 2.600 | 2.290 | 2.340 | 2,463,205 | -0.14(-5.65%) |
May 09, 2022 | 2.710 | 2.740 | 2.470 | 2.480 | 2,677,608 | -0.32(-11.43%) |
May 06, 2022 | 2.900 | 2.910 | 2.690 | 2.800 | 2,277,846 | -0.10(-3.45%) |
May 05, 2022 | 3.170 | 3.170 | 2.890 | 2.900 | 1,707,161 | -0.33(-10.22%) |
May 04, 2022 | 3.120 | 3.255 | 2.950 | 3.230 | 1,903,995 | +0.12(+3.86%) |
May 03, 2022 | 3.140 | 3.220 | 3.025 | 3.110 | 1,074,942 | -0.06(-1.89%) |
May 02, 2022 | 3.080 | 3.195 | 3.030 | 3.170 | 1,697,607 | +0.08(+2.59%) |
Apr 29, 2022 | 3.260 | 3.350 | 3.060 | 3.090 | 1,561,647 | -0.20(-6.08%) |
Apr 28, 2022 | 3.120 | 3.310 | 3.070 | 3.290 | 1,868,627 | +0.18(+5.79%) |
Apr 27, 2022 | 3.090 | 3.190 | 3.055 | 3.110 | 1,153,632 | +0.03(+0.97%) |
Apr 26, 2022 | 3.320 | 3.355 | 3.070 | 3.080 | 1,095,045 | -0.22(-6.67%) |
Apr 25, 2022 | 3.170 | 3.310 | 3.130 | 3.300 | 1,046,305 | +0.17(+5.43%) |
Apr 22, 2022 | 3.300 | 3.360 | 3.095 | 3.130 | 1,208,129 | -0.18(-5.44%) |
Apr 21, 2022 | 3.550 | 3.600 | 3.290 | 3.310 | 856,062 | -0.19(-5.43%) |
Apr 20, 2022 | 3.600 | 3.620 | 3.475 | 3.500 | 993,711 | -0.09(-2.51%) |
Apr 19, 2022 | 3.330 | 3.640 | 3.310 | 3.590 | 1,360,674 | +0.28(+8.46%) |
Apr 18, 2022 | 3.510 | 3.550 | 3.300 | 3.310 | 1,337,409 | -0.19(-5.43%) |
Apr 14, 2022 | 3.570 | 3.590 | 3.440 | 3.500 | 900,006 | -0.06(-1.69%) |
Apr 13, 2022 | 3.440 | 3.605 | 3.410 | 3.560 | 1,039,067 | +0.14(+4.09%) |
Apr 12, 2022 | 3.510 | 3.660 | 3.390 | 3.420 | 1,490,332 | -0.03(-0.87%) |
Apr 11, 2022 | 3.450 | 3.630 | 3.381 | 3.450 | 1,379,324 | -0.02(-0.58%) |
Apr 08, 2022 | 3.520 | 3.565 | 3.455 | 3.470 | 945,500 | -0.06(-1.70%) |
Apr 07, 2022 | 3.590 | 3.620 | 3.420 | 3.530 | 1,424,145 | -0.06(-1.67%) |
Apr 06, 2022 | 3.620 | 3.660 | 3.490 | 3.590 | 1,402,835 | -0.13(-3.49%) |
Apr 05, 2022 | 3.840 | 3.875 | 3.660 | 3.720 | 1,145,018 | -0.16(-4.12%) |
Apr 04, 2022 | 3.680 | 3.950 | 3.670 | 3.880 | 1,285,760 | +0.19(+5.15%) |
Apr 01, 2022 | 3.750 | 3.830 | 3.600 | 3.690 | 1,999,037 | -0.01(-0.27%) |
Mar 31, 2022 | 4.110 | 4.180 | 3.700 | 3.700 | 3,120,306 | -0.40(-9.76%) |
Mar 30, 2022 | 4.320 | 4.330 | 4.035 | 4.100 | 1,913,021 | -0.23(-5.31%) |
Mar 29, 2022 | 4.140 | 4.460 | 4.140 | 4.330 | 2,006,560 | +0.23(+5.61%) |
Mar 28, 2022 | 4.100 | 4.260 | 3.915 | 4.100 | 1,658,631 | +0.01(+0.24%) |
Mar 25, 2022 | 4.110 | 4.150 | 4.045 | 4.090 | 1,072,366 | +0.00(+0.00%) |
Mar 24, 2022 | 4.160 | 4.210 | 4.000 | 4.090 | 1,125,265 | -0.05(-1.21%) |
Mar 23, 2022 | 4.040 | 4.240 | 4.010 | 4.140 | 1,805,728 | +0.03(+0.73%) |
Mar 22, 2022 | 4.020 | 4.170 | 3.990 | 4.110 | 1,959,276 | +0.09(+2.24%) |
Mar 21, 2022 | 3.790 | 4.050 | 3.770 | 4.020 | 3,970,380 | +0.20(+5.24%) |
Mar 18, 2022 | 3.360 | 3.880 | 3.350 | 3.820 | 11,038,423 | +0.42(+12.35%) |
Mar 17, 2022 | 3.280 | 3.460 | 3.240 | 3.400 | 2,303,372 | +0.08(+2.41%) |
Mar 16, 2022 | 3.080 | 3.350 | 3.080 | 3.320 | 3,409,917 | +0.27(+8.85%) |
Mar 15, 2022 | 2.720 | 3.060 | 2.710 | 3.050 | 2,532,355 | +0.33(+12.13%) |
Mar 14, 2022 | 2.870 | 3.090 | 2.720 | 2.720 | 2,975,942 | -0.15(-5.23%) |
Mar 11, 2022 | 3.050 | 3.089 | 2.860 | 2.870 | 1,971,053 | -0.15(-4.97%) |
Mar 10, 2022 | 3.050 | 3.070 | 2.920 | 3.020 | 1,565,560 | -0.07(-2.27%) |
Mar 09, 2022 | 2.990 | 3.245 | 2.940 | 3.090 | 2,308,317 | +0.17(+5.82%) |
Mar 08, 2022 | 2.750 | 3.080 | 2.670 | 2.920 | 2,118,995 | +0.17(+6.18%) |
Mar 07, 2022 | 2.700 | 2.890 | 2.700 | 2.750 | 2,227,449 | +0.01(+0.36%) |
Mar 04, 2022 | 2.810 | 2.870 | 2.660 | 2.740 | 2,854,562 | -0.06(-2.14%) |
Mar 03, 2022 | 3.050 | 3.090 | 2.780 | 2.800 | 1,984,698 | -0.20(-6.67%) |
Mar 02, 2022 | 3.060 | 3.110 | 2.930 | 3.000 | 1,490,977 | -0.08(-2.60%) |