Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.800 | 2.800 | 2.540 | 2.560 | 8,996 | -0.08(-3.03%) |
May 27, 2022 | 2.570 | 2.700 | 2.550 | 2.640 | 20,440 | +0.10(+3.94%) |
May 26, 2022 | 2.570 | 2.600 | 2.500 | 2.540 | 30,869 | +0.00(+0.00%) |
May 25, 2022 | 2.500 | 2.575 | 2.500 | 2.540 | 18,131 | +0.02(+0.79%) |
May 24, 2022 | 2.670 | 2.690 | 2.510 | 2.520 | 13,064 | -0.20(-7.35%) |
May 23, 2022 | 2.870 | 2.880 | 2.610 | 2.720 | 11,201 | -0.14(-4.90%) |
May 20, 2022 | 2.950 | 2.950 | 2.825 | 2.860 | 10,853 | -0.07(-2.39%) |
May 19, 2022 | 3.090 | 3.435 | 2.920 | 2.930 | 35,395 | +0.05(+1.74%) |
May 18, 2022 | 2.790 | 3.080 | 2.790 | 2.880 | 28,168 | +0.00(+0.00%) |
May 17, 2022 | 2.870 | 2.900 | 2.730 | 2.880 | 25,289 | +0.02(+0.70%) |
May 16, 2022 | 2.680 | 2.870 | 2.665 | 2.860 | 27,748 | +0.24(+9.16%) |
May 13, 2022 | 2.530 | 2.740 | 2.530 | 2.620 | 52,278 | -0.01(-0.38%) |
May 12, 2022 | 2.550 | 2.850 | 2.550 | 2.630 | 19,966 | -0.02(-0.75%) |
May 11, 2022 | 2.770 | 2.845 | 2.650 | 2.650 | 24,540 | -0.22(-7.67%) |
May 10, 2022 | 3.170 | 3.170 | 2.700 | 2.870 | 80,651 | -0.18(-5.90%) |
May 09, 2022 | 3.400 | 3.400 | 3.022 | 3.050 | 18,497 | -0.25(-7.58%) |
May 06, 2022 | 3.220 | 3.330 | 3.220 | 3.300 | 13,655 | +0.08(+2.48%) |
May 05, 2022 | 3.450 | 3.450 | 3.220 | 3.220 | 11,465 | -0.33(-9.30%) |
May 04, 2022 | 3.630 | 3.810 | 3.500 | 3.550 | 44,362 | -0.01(-0.28%) |
May 03, 2022 | 3.560 | 3.650 | 3.530 | 3.560 | 6,766 | -0.04(-1.11%) |
May 02, 2022 | 3.670 | 3.850 | 3.500 | 3.600 | 10,545 | -0.12(-3.23%) |
Apr 29, 2022 | 3.880 | 3.980 | 3.700 | 3.720 | 26,108 | -0.13(-3.38%) |
Apr 28, 2022 | 4.150 | 4.150 | 3.850 | 3.850 | 26,616 | -0.22(-5.41%) |
Apr 27, 2022 | 3.990 | 4.150 | 3.870 | 4.070 | 16,438 | +0.07(+1.75%) |
Apr 26, 2022 | 4.195 | 4.195 | 3.800 | 4.000 | 47,028 | -0.02(-0.50%) |
Apr 25, 2022 | 3.920 | 4.230 | 3.821 | 4.020 | 24,641 | +0.10(+2.55%) |
Apr 22, 2022 | 4.000 | 4.083 | 3.800 | 3.920 | 20,599 | -0.06(-1.51%) |
Apr 21, 2022 | 4.310 | 4.350 | 3.830 | 3.980 | 19,110 | -0.35(-8.08%) |
Apr 20, 2022 | 4.350 | 4.400 | 4.250 | 4.330 | 12,414 | +0.02(+0.46%) |
Apr 19, 2022 | 4.710 | 4.710 | 4.267 | 4.310 | 37,269 | -0.09(-2.05%) |
Apr 18, 2022 | 4.620 | 4.810 | 4.270 | 4.400 | 19,121 | -0.02(-0.45%) |
Apr 14, 2022 | 4.590 | 4.810 | 4.370 | 4.420 | 27,041 | +0.01(+0.23%) |
Apr 13, 2022 | 4.350 | 4.790 | 4.250 | 4.410 | 42,514 | +0.08(+1.85%) |
Apr 12, 2022 | 4.780 | 4.780 | 4.326 | 4.330 | 49,405 | -0.46(-9.60%) |
Apr 11, 2022 | 4.890 | 4.990 | 4.660 | 4.790 | 24,090 | -0.10(-2.04%) |
Apr 08, 2022 | 4.820 | 5.020 | 4.800 | 4.890 | 7,669 | +0.07(+1.45%) |
Apr 07, 2022 | 4.950 | 4.950 | 4.800 | 4.820 | 6,863 | -0.15(-3.02%) |
Apr 06, 2022 | 5.010 | 5.073 | 4.730 | 4.970 | 31,874 | -0.07(-1.39%) |
Apr 05, 2022 | 5.000 | 5.100 | 4.780 | 5.040 | 33,301 | +0.18(+3.70%) |
Apr 04, 2022 | 4.890 | 5.059 | 4.810 | 4.860 | 103,951 | -0.09(-1.82%) |
Apr 01, 2022 | 4.780 | 5.100 | 4.680 | 4.950 | 99,123 | +0.23(+4.87%) |
Mar 31, 2022 | 4.900 | 4.950 | 4.681 | 4.720 | 98,876 | -0.14(-2.88%) |
Mar 30, 2022 | 5.000 | 5.200 | 4.750 | 4.860 | 184,254 | +0.01(+0.21%) |
Mar 29, 2022 | 4.360 | 5.030 | 4.210 | 4.850 | 312,067 | +0.65(+15.48%) |
Mar 28, 2022 | 4.200 | 4.280 | 4.100 | 4.200 | 34,498 | +0.14(+3.45%) |
Mar 25, 2022 | 4.200 | 4.200 | 3.820 | 4.060 | 14,610 | +0.11(+2.78%) |
Mar 24, 2022 | 3.876 | 4.050 | 3.687 | 3.950 | 36,205 | +0.08(+2.20%) |
Mar 23, 2022 | 4.030 | 4.030 | 3.610 | 3.865 | 20,204 | -0.18(-4.57%) |
Mar 22, 2022 | 4.100 | 4.111 | 3.910 | 4.050 | 19,013 | +0.03(+0.75%) |
Mar 21, 2022 | 4.000 | 4.160 | 3.890 | 4.020 | 23,804 | +0.03(+0.75%) |
Mar 18, 2022 | 3.450 | 3.990 | 3.420 | 3.990 | 101,381 | +0.67(+20.18%) |
Mar 17, 2022 | 3.280 | 3.420 | 3.236 | 3.320 | 32,802 | +0.29(+9.57%) |
Mar 16, 2022 | 2.870 | 3.208 | 2.850 | 3.030 | 18,304 | +0.22(+7.83%) |
Mar 15, 2022 | 3.000 | 3.063 | 2.810 | 2.810 | 19,958 | +0.04(+1.44%) |
Mar 14, 2022 | 3.290 | 3.290 | 2.690 | 2.770 | 56,065 | -0.45(-13.98%) |
Mar 11, 2022 | 3.270 | 3.380 | 3.080 | 3.220 | 168,559 | +0.10(+3.21%) |
Mar 10, 2022 | 3.040 | 3.180 | 2.980 | 3.120 | 3,396 | +0.07(+2.30%) |
Mar 09, 2022 | 3.124 | 3.199 | 3.000 | 3.050 | 21,598 | +0.05(+1.67%) |
Mar 08, 2022 | 3.190 | 3.680 | 2.890 | 3.000 | 26,578 | +0.10(+3.45%) |
Mar 07, 2022 | 3.090 | 3.280 | 2.850 | 2.900 | 17,866 | -0.21(-6.75%) |
Mar 04, 2022 | 3.187 | 3.240 | 3.024 | 3.110 | 9,486 | -0.26(-7.72%) |
Mar 03, 2022 | 3.056 | 3.370 | 3.056 | 3.370 | 5,242 | +0.03(+0.90%) |
Mar 02, 2022 | 3.300 | 3.450 | 3.300 | 3.340 | 7,642 | +0.10(+3.09%) |