Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.940 | 3.060 | 2.913 | 2.940 | 48,329 | -0.04(-1.34%) |
May 27, 2022 | 2.970 | 3.050 | 2.970 | 2.980 | 26,948 | +0.01(+0.34%) |
May 26, 2022 | 2.860 | 3.050 | 2.860 | 2.970 | 53,281 | +0.07(+2.41%) |
May 25, 2022 | 2.850 | 2.940 | 2.840 | 2.900 | 32,512 | +0.01(+0.35%) |
May 24, 2022 | 2.910 | 3.060 | 2.860 | 2.890 | 116,062 | -0.06(-2.03%) |
May 23, 2022 | 2.880 | 2.950 | 2.840 | 2.950 | 32,716 | +0.06(+2.08%) |
May 20, 2022 | 3.000 | 3.020 | 2.890 | 2.890 | 69,218 | -0.09(-3.02%) |
May 19, 2022 | 2.890 | 2.980 | 2.870 | 2.980 | 23,715 | +0.08(+2.76%) |
May 18, 2022 | 2.900 | 2.996 | 2.860 | 2.900 | 41,021 | -0.05(-1.69%) |
May 17, 2022 | 2.830 | 2.950 | 2.780 | 2.950 | 38,607 | +0.10(+3.51%) |
May 16, 2022 | 2.780 | 2.989 | 2.700 | 2.850 | 80,186 | +0.13(+4.78%) |
May 13, 2022 | 2.730 | 2.792 | 2.650 | 2.720 | 99,591 | +0.01(+0.37%) |
May 12, 2022 | 2.670 | 2.787 | 2.670 | 2.710 | 86,934 | +0.00(+0.00%) |
May 11, 2022 | 2.770 | 2.780 | 2.650 | 2.710 | 159,197 | -0.07(-2.52%) |
May 10, 2022 | 2.790 | 2.850 | 2.760 | 2.780 | 57,961 | -0.04(-1.42%) |
May 09, 2022 | 2.990 | 2.990 | 2.800 | 2.820 | 127,985 | -0.22(-7.24%) |
May 06, 2022 | 3.260 | 3.260 | 2.970 | 3.040 | 162,935 | -0.22(-6.75%) |
May 05, 2022 | 2.960 | 3.330 | 2.750 | 3.260 | 253,140 | +0.27(+9.03%) |
May 04, 2022 | 2.900 | 3.092 | 2.860 | 2.990 | 123,229 | +0.08(+2.75%) |
May 03, 2022 | 2.930 | 2.940 | 2.880 | 2.910 | 40,330 | -0.04(-1.36%) |
May 02, 2022 | 2.970 | 3.040 | 2.910 | 2.950 | 39,888 | -0.05(-1.67%) |
Apr 29, 2022 | 2.910 | 3.000 | 2.910 | 3.000 | 52,361 | +0.05(+1.69%) |
Apr 28, 2022 | 3.100 | 3.100 | 2.910 | 2.950 | 41,188 | -0.06(-1.99%) |
Apr 27, 2022 | 3.040 | 3.040 | 2.900 | 3.010 | 64,934 | +0.06(+2.03%) |
Apr 26, 2022 | 3.010 | 3.040 | 2.910 | 2.950 | 80,488 | -0.11(-3.59%) |
Apr 25, 2022 | 3.080 | 3.097 | 3.018 | 3.060 | 31,881 | -0.03(-0.97%) |
Apr 22, 2022 | 3.070 | 3.100 | 3.040 | 3.090 | 16,956 | -0.01(-0.32%) |
Apr 21, 2022 | 3.200 | 3.225 | 3.050 | 3.100 | 34,818 | +0.03(+0.98%) |
Apr 20, 2022 | 3.200 | 3.260 | 3.040 | 3.070 | 44,409 | -0.12(-3.76%) |
Apr 19, 2022 | 3.090 | 3.240 | 3.075 | 3.190 | 33,356 | +0.09(+2.90%) |
Apr 18, 2022 | 3.150 | 3.200 | 3.080 | 3.100 | 41,507 | -0.05(-1.59%) |
Apr 14, 2022 | 3.320 | 3.320 | 3.150 | 3.150 | 36,146 | -0.16(-4.83%) |
Apr 13, 2022 | 3.240 | 3.350 | 3.220 | 3.310 | 62,997 | +0.05(+1.53%) |
Apr 12, 2022 | 3.390 | 3.400 | 3.230 | 3.260 | 57,619 | -0.10(-2.98%) |
Apr 11, 2022 | 3.550 | 3.588 | 3.330 | 3.360 | 36,592 | -0.24(-6.67%) |
Apr 08, 2022 | 3.570 | 3.600 | 3.508 | 3.600 | 32,836 | +0.05(+1.41%) |
Apr 07, 2022 | 3.500 | 3.640 | 3.500 | 3.550 | 85,404 | +0.06(+1.72%) |
Apr 06, 2022 | 3.470 | 3.560 | 3.320 | 3.490 | 67,894 | -0.01(-0.29%) |
Apr 05, 2022 | 3.420 | 3.600 | 3.410 | 3.500 | 83,110 | +0.08(+2.34%) |
Apr 04, 2022 | 3.180 | 3.520 | 3.180 | 3.420 | 178,575 | +0.11(+3.32%) |
Apr 01, 2022 | 3.320 | 3.380 | 3.260 | 3.310 | 59,160 | -0.05(-1.49%) |
Mar 31, 2022 | 3.360 | 3.480 | 3.290 | 3.360 | 49,253 | +0.00(+0.00%) |
Mar 30, 2022 | 3.330 | 3.400 | 3.300 | 3.360 | 38,296 | +0.03(+0.90%) |
Mar 29, 2022 | 3.220 | 3.390 | 3.220 | 3.330 | 71,452 | +0.10(+3.10%) |
Mar 28, 2022 | 3.400 | 3.420 | 3.170 | 3.230 | 83,202 | -0.15(-4.44%) |
Mar 25, 2022 | 3.480 | 3.480 | 3.360 | 3.380 | 36,946 | -0.09(-2.59%) |
Mar 24, 2022 | 3.460 | 3.490 | 3.410 | 3.470 | 26,957 | +0.02(+0.58%) |
Mar 23, 2022 | 3.310 | 3.470 | 3.310 | 3.450 | 47,467 | +0.10(+2.99%) |
Mar 22, 2022 | 3.400 | 3.438 | 3.280 | 3.350 | 73,298 | -0.05(-1.47%) |
Mar 21, 2022 | 3.400 | 3.450 | 3.272 | 3.400 | 40,240 | +0.02(+0.59%) |
Mar 18, 2022 | 3.340 | 3.380 | 3.250 | 3.380 | 100,859 | +0.04(+1.20%) |
Mar 17, 2022 | 3.210 | 3.340 | 3.200 | 3.340 | 56,473 | +0.09(+2.77%) |
Mar 16, 2022 | 3.180 | 3.260 | 3.145 | 3.250 | 68,650 | +0.10(+3.17%) |
Mar 15, 2022 | 3.060 | 3.215 | 3.050 | 3.150 | 74,650 | +0.06(+1.94%) |
Mar 14, 2022 | 3.010 | 3.130 | 3.010 | 3.090 | 60,130 | -0.01(-0.32%) |
Mar 11, 2022 | 3.110 | 3.143 | 3.040 | 3.100 | 38,973 | -0.01(-0.32%) |
Mar 10, 2022 | 3.110 | 3.150 | 3.060 | 3.110 | 41,335 | -0.02(-0.64%) |
Mar 09, 2022 | 3.000 | 3.170 | 3.000 | 3.130 | 55,121 | +0.10(+3.30%) |
Mar 08, 2022 | 2.900 | 3.110 | 2.880 | 3.030 | 53,972 | +0.11(+3.77%) |
Mar 07, 2022 | 2.950 | 2.980 | 2.900 | 2.920 | 47,233 | -0.04(-1.35%) |
Mar 04, 2022 | 3.010 | 3.080 | 2.900 | 2.960 | 79,527 | -0.08(-2.63%) |
Mar 03, 2022 | 3.110 | 3.175 | 3.000 | 3.040 | 44,639 | -0.06(-1.94%) |
Mar 02, 2022 | 3.140 | 3.150 | 3.034 | 3.100 | 33,770 | +0.01(+0.32%) |