Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.130 | 3.130 | 3.000 | 3.050 | 443,532 | -0.01(-0.33%) |
May 30, 2022 | 2.830 | 3.060 | 2.830 | 3.060 | 350,503 | +0.31(+11.27%) |
May 27, 2022 | 2.750 | 2.800 | 2.690 | 2.750 | 333,334 | +0.00(+0.00%) |
May 26, 2022 | 2.700 | 2.760 | 2.700 | 2.750 | 181,226 | +0.07(+2.61%) |
May 25, 2022 | 2.710 | 2.750 | 2.680 | 2.680 | 368,124 | -0.03(-1.11%) |
May 24, 2022 | 2.780 | 2.780 | 2.690 | 2.710 | 146,690 | -0.03(-1.09%) |
May 20, 2022 | 2.740 | 0 | +0.06(+2.24%) | |||
May 19, 2022 | 2.700 | 2.710 | 2.650 | 2.680 | 77,660 | -0.04(-1.47%) |
May 18, 2022 | 2.840 | 2.840 | 2.690 | 2.720 | 80,830 | -0.08(-2.86%) |
May 17, 2022 | 2.760 | 2.810 | 2.730 | 2.800 | 89,569 | +0.06(+2.19%) |
May 16, 2022 | 2.770 | 2.770 | 2.700 | 2.740 | 103,541 | +0.06(+2.24%) |
May 13, 2022 | 2.760 | 2.760 | 2.630 | 2.680 | 114,873 | +0.08(+3.08%) |
May 12, 2022 | 2.640 | 2.640 | 2.550 | 2.600 | 138,674 | +0.00(+0.00%) |
May 11, 2022 | 2.730 | 2.740 | 2.600 | 2.600 | 199,337 | -0.12(-4.41%) |
May 10, 2022 | 2.670 | 2.780 | 2.670 | 2.720 | 194,846 | +0.00(+0.00%) |
May 09, 2022 | 2.830 | 2.830 | 2.690 | 2.720 | 229,064 | -0.12(-4.23%) |
May 06, 2022 | 2.770 | 2.850 | 2.740 | 2.840 | 196,580 | +0.08(+2.90%) |
May 05, 2022 | 2.810 | 2.820 | 2.740 | 2.760 | 118,252 | -0.04(-1.43%) |
May 04, 2022 | 2.800 | 2.810 | 2.750 | 2.800 | 144,765 | +0.03(+1.08%) |
May 03, 2022 | 2.790 | 2.810 | 2.770 | 2.770 | 136,588 | +0.00(+0.00%) |
May 02, 2022 | 2.840 | 2.850 | 2.770 | 2.770 | 154,834 | -0.08(-2.81%) |
Apr 29, 2022 | 2.910 | 2.910 | 2.850 | 2.850 | 136,738 | -0.06(-2.06%) |
Apr 28, 2022 | 2.980 | 2.980 | 2.860 | 2.910 | 139,031 | -0.02(-0.68%) |
Apr 27, 2022 | 2.920 | 2.930 | 2.890 | 2.930 | 97,591 | +0.02(+0.69%) |
Apr 26, 2022 | 2.980 | 2.990 | 2.910 | 2.910 | 187,567 | -0.06(-2.02%) |
Apr 25, 2022 | 3.000 | 3.000 | 2.910 | 2.970 | 234,701 | -0.07(-2.30%) |
Apr 22, 2022 | 3.060 | 3.070 | 3.020 | 3.040 | 229,250 | -0.02(-0.65%) |
Apr 21, 2022 | 3.120 | 3.130 | 3.040 | 3.060 | 188,392 | -0.07(-2.24%) |
Apr 20, 2022 | 3.150 | 3.160 | 3.100 | 3.130 | 177,770 | -0.01(-0.32%) |
Apr 19, 2022 | 3.160 | 3.170 | 3.120 | 3.140 | 74,350 | -0.01(-0.32%) |
Apr 18, 2022 | 3.120 | 3.200 | 3.100 | 3.150 | 300,295 | +0.03(+0.96%) |
Apr 14, 2022 | 3.120 | 0 | -0.01(-0.32%) | |||
Apr 13, 2022 | 3.120 | 3.130 | 3.110 | 3.130 | 118,189 | +0.01(+0.32%) |
Apr 12, 2022 | 3.150 | 3.160 | 3.110 | 3.120 | 83,446 | -0.02(-0.64%) |
Apr 11, 2022 | 3.160 | 3.160 | 3.130 | 3.140 | 71,739 | -0.03(-0.95%) |
Apr 08, 2022 | 3.160 | 3.190 | 3.140 | 3.170 | 126,788 | +0.02(+0.63%) |
Apr 07, 2022 | 3.140 | 3.160 | 3.120 | 3.150 | 76,376 | +0.01(+0.32%) |
Apr 06, 2022 | 3.110 | 3.160 | 3.100 | 3.140 | 128,467 | +0.03(+0.96%) |
Apr 05, 2022 | 3.140 | 3.170 | 3.100 | 3.110 | 209,383 | -0.03(-0.96%) |
Apr 04, 2022 | 3.160 | 3.170 | 3.130 | 3.140 | 190,664 | +0.02(+0.64%) |
Apr 01, 2022 | 3.120 | 3.140 | 3.070 | 3.120 | 215,702 | -0.01(-0.32%) |
Mar 31, 2022 | 3.180 | 3.190 | 3.110 | 3.130 | 290,846 | -0.07(-2.19%) |
Mar 30, 2022 | 3.230 | 3.240 | 3.170 | 3.200 | 110,007 | -0.05(-1.54%) |
Mar 29, 2022 | 3.200 | 3.260 | 3.150 | 3.250 | 402,792 | +0.05(+1.56%) |
Mar 28, 2022 | 3.170 | 3.220 | 3.170 | 3.200 | 357,734 | +0.01(+0.31%) |
Mar 25, 2022 | 3.180 | 3.240 | 3.170 | 3.190 | 235,551 | +0.00(+0.00%) |
Mar 24, 2022 | 3.200 | 3.200 | 3.170 | 3.190 | 195,244 | -0.01(-0.31%) |
Mar 23, 2022 | 3.200 | 3.240 | 3.180 | 3.200 | 171,511 | +0.03(+0.95%) |
Mar 22, 2022 | 3.190 | 3.210 | 3.170 | 3.170 | 153,478 | +0.00(+0.00%) |
Mar 21, 2022 | 3.180 | 3.210 | 3.130 | 3.170 | 175,404 | -0.01(-0.31%) |
Mar 18, 2022 | 3.220 | 3.220 | 3.150 | 3.180 | 287,250 | -0.03(-0.93%) |
Mar 17, 2022 | 3.230 | 3.250 | 3.190 | 3.210 | 150,408 | +0.01(+0.31%) |
Mar 16, 2022 | 3.190 | 3.240 | 3.150 | 3.200 | 262,593 | +0.01(+0.31%) |
Mar 15, 2022 | 3.220 | 3.250 | 3.140 | 3.190 | 391,235 | -0.10(-3.04%) |
Mar 14, 2022 | 3.240 | 3.290 | 3.200 | 3.290 | 373,580 | +0.00(+0.00%) |
Mar 11, 2022 | 3.340 | 3.360 | 3.260 | 3.290 | 150,058 | -0.05(-1.50%) |
Mar 10, 2022 | 3.470 | 3.470 | 3.310 | 3.340 | 224,720 | -0.09(-2.62%) |
Mar 09, 2022 | 3.470 | 3.470 | 3.330 | 3.430 | 1,090,457 | -0.07(-2.00%) |
Mar 08, 2022 | 3.560 | 3.560 | 3.440 | 3.500 | 459,085 | -0.03(-0.85%) |
Mar 07, 2022 | 3.500 | 3.620 | 3.450 | 3.530 | 653,122 | +0.08(+2.32%) |
Mar 04, 2022 | 3.350 | 3.460 | 3.330 | 3.450 | 437,646 | +0.12(+3.60%) |
Mar 03, 2022 | 3.330 | 3.380 | 3.290 | 3.330 | 415,515 | +0.03(+0.91%) |
Mar 02, 2022 | 3.300 | 3.330 | 3.250 | 3.300 | 267,396 | +0.06(+1.85%) |