Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.160 | 3.160 | 3.020 | 3.020 | 23,418 | -0.04(-1.37%) |
May 27, 2022 | 2.960 | 3.140 | 2.960 | 3.062 | 13,513 | +0.20(+7.06%) |
May 26, 2022 | 2.817 | 2.920 | 2.817 | 2.860 | 2,087 | +0.06(+2.14%) |
May 25, 2022 | 2.740 | 2.960 | 2.720 | 2.800 | 9,017 | -0.04(-1.40%) |
May 24, 2022 | 2.920 | 2.920 | 2.800 | 2.840 | 20,326 | -0.14(-4.70%) |
May 23, 2022 | 2.900 | 3.070 | 2.880 | 2.980 | 29,772 | +0.15(+5.30%) |
May 20, 2022 | 2.800 | 2.830 | 2.760 | 2.830 | 12,097 | -0.03(-1.05%) |
May 19, 2022 | 2.680 | 2.880 | 2.666 | 2.860 | 13,404 | +0.20(+7.52%) |
May 18, 2022 | 2.740 | 2.740 | 2.620 | 2.660 | 34,121 | +0.08(+3.10%) |
May 17, 2022 | 2.540 | 2.580 | 2.460 | 2.580 | 7,778 | +0.14(+5.74%) |
May 16, 2022 | 2.440 | 2.500 | 2.360 | 2.440 | 15,037 | +0.02(+0.83%) |
May 13, 2022 | 2.472 | 2.520 | 2.420 | 2.420 | 40,602 | +0.06(+2.49%) |
May 12, 2022 | 2.360 | 2.440 | 2.360 | 2.361 | 12,397 | +0.06(+2.66%) |
May 11, 2022 | 2.500 | 2.540 | 2.300 | 2.300 | 39,970 | -0.24(-9.45%) |
May 10, 2022 | 2.460 | 2.560 | 2.460 | 2.540 | 24,017 | +0.00(+0.00%) |
May 09, 2022 | 2.680 | 2.680 | 2.500 | 2.540 | 21,498 | -0.20(-7.30%) |
May 06, 2022 | 2.740 | 2.940 | 2.680 | 2.740 | 14,357 | +0.06(+2.24%) |
May 05, 2022 | 2.700 | 2.800 | 2.660 | 2.680 | 24,165 | +0.00(+0.00%) |
May 04, 2022 | 2.600 | 2.832 | 2.540 | 2.680 | 6,077,856 | +0.14(+5.51%) |
May 03, 2022 | 2.680 | 2.680 | 2.540 | 2.540 | 24,536 | -0.23(-8.30%) |
May 02, 2022 | 2.560 | 2.770 | 2.560 | 2.770 | 10,041 | +0.19(+7.36%) |
Apr 29, 2022 | 2.540 | 2.600 | 2.500 | 2.580 | 11,810 | +0.02(+0.78%) |
Apr 28, 2022 | 2.580 | 2.660 | 2.520 | 2.560 | 11,869 | -0.04(-1.54%) |
Apr 27, 2022 | 2.620 | 2.680 | 2.560 | 2.600 | 11,916 | -0.12(-4.41%) |
Apr 26, 2022 | 2.700 | 2.740 | 2.700 | 2.720 | 6,933 | -0.02(-0.73%) |
Apr 25, 2022 | 2.780 | 2.780 | 2.700 | 2.740 | 17,915 | -0.02(-0.72%) |
Apr 22, 2022 | 2.800 | 2.800 | 2.710 | 2.760 | 18,624 | +0.04(+1.47%) |
Apr 21, 2022 | 2.840 | 2.900 | 2.660 | 2.720 | 30,971 | -0.10(-3.55%) |
Apr 20, 2022 | 2.880 | 2.880 | 2.820 | 2.820 | 15,508 | -0.06(-2.08%) |
Apr 19, 2022 | 2.840 | 2.920 | 2.840 | 2.880 | 2,612 | +0.02(+0.70%) |
Apr 18, 2022 | 2.940 | 2.940 | 2.840 | 2.860 | 9,165 | -0.02(-0.69%) |
Apr 14, 2022 | 2.940 | 2.940 | 2.860 | 2.880 | 6,834 | -0.08(-2.70%) |
Apr 13, 2022 | 2.940 | 3.050 | 2.910 | 2.960 | 2,859 | +0.04(+1.37%) |
Apr 12, 2022 | 2.920 | 2.970 | 2.880 | 2.920 | 4,747 | -0.04(-1.35%) |
Apr 11, 2022 | 3.000 | 3.000 | 2.940 | 2.960 | 8,917 | -0.08(-2.63%) |
Apr 08, 2022 | 3.020 | 3.077 | 2.940 | 3.040 | 4,966 | +0.02(+0.66%) |
Apr 07, 2022 | 3.020 | 3.140 | 3.010 | 3.020 | 10,536 | -0.22(-6.79%) |
Apr 06, 2022 | 3.140 | 3.290 | 3.093 | 3.240 | 16,389 | -0.08(-2.41%) |
Apr 05, 2022 | 3.280 | 3.420 | 3.140 | 3.320 | 16,366 | -0.04(-1.19%) |
Apr 04, 2022 | 3.280 | 3.444 | 3.280 | 3.360 | 27,822 | +0.18(+5.66%) |
Apr 01, 2022 | 3.180 | 3.240 | 3.160 | 3.180 | 7,228 | +0.00(+0.00%) |
Mar 31, 2022 | 3.200 | 3.260 | 3.180 | 3.180 | 12,846 | -0.08(-2.45%) |
Mar 30, 2022 | 3.140 | 3.380 | 3.140 | 3.260 | 21,779 | +0.10(+3.16%) |
Mar 29, 2022 | 3.140 | 3.160 | 3.080 | 3.160 | 10,246 | -0.02(-0.63%) |
Mar 28, 2022 | 3.000 | 3.200 | 3.000 | 3.180 | 9,164 | +0.02(+0.63%) |
Mar 25, 2022 | 3.000 | 3.200 | 2.940 | 3.160 | 31,668 | -0.04(-1.25%) |
Mar 24, 2022 | 3.080 | 3.300 | 3.040 | 3.200 | 16,626 | +0.10(+3.23%) |
Mar 23, 2022 | 3.080 | 3.280 | 3.080 | 3.100 | 12,528 | -0.06(-1.90%) |
Mar 22, 2022 | 3.060 | 3.260 | 3.040 | 3.160 | 14,665 | +0.08(+2.60%) |
Mar 21, 2022 | 3.120 | 3.140 | 3.040 | 3.080 | 15,466 | -0.28(-8.33%) |
Mar 18, 2022 | 3.000 | 3.400 | 2.940 | 3.360 | 97,822 | +0.36(+12.00%) |
Mar 17, 2022 | 3.000 | 3.040 | 2.920 | 3.000 | 35,645 | +0.16(+5.63%) |
Mar 16, 2022 | 2.860 | 2.980 | 2.800 | 2.840 | 68,088 | +0.06(+2.16%) |
Mar 15, 2022 | 2.840 | 2.880 | 2.740 | 2.780 | 46,233 | +0.06(+2.21%) |
Mar 14, 2022 | 2.980 | 3.040 | 2.620 | 2.720 | 96,096 | -0.04(-1.45%) |
Mar 11, 2022 | 2.840 | 2.840 | 2.660 | 2.760 | 23,448 | +0.00(+0.00%) |
Mar 10, 2022 | 2.760 | 2.819 | 2.710 | 2.760 | 15,631 | +0.00(+0.00%) |
Mar 09, 2022 | 2.640 | 2.800 | 2.640 | 2.760 | 37,385 | +0.14(+5.34%) |
Mar 08, 2022 | 2.520 | 2.760 | 2.400 | 2.620 | 82,954 | +0.18(+7.38%) |
Mar 07, 2022 | 2.480 | 2.560 | 2.420 | 2.440 | 90,327 | -0.24(-8.96%) |
Mar 04, 2022 | 2.800 | 2.820 | 2.640 | 2.680 | 222,087 | -0.82(-23.43%) |
Mar 03, 2022 | 3.020 | 3.500 | 2.880 | 3.500 | 1,219,560 | +0.90(+34.62%) |
Mar 02, 2022 | 2.580 | 2.660 | 2.520 | 2.600 | 16,052 | -0.04(-1.52%) |