Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.110 | 2.120 | 2.050 | 2.090 | 12,478 | +0.00(+0.00%) |
May 30, 2022 | 2.090 | 2.090 | 2.060 | 2.090 | 4,500 | +0.04(+1.95%) |
May 27, 2022 | 2.100 | 2.190 | 2.050 | 2.050 | 30,518 | -0.04(-1.91%) |
May 26, 2022 | 2.390 | 2.440 | 1.990 | 2.090 | 84,492 | -0.28(-11.81%) |
May 25, 2022 | 2.570 | 2.570 | 2.120 | 2.370 | 40,952 | -0.18(-7.06%) |
May 24, 2022 | 2.650 | 2.660 | 2.550 | 2.550 | 9,650 | -0.05(-1.92%) |
May 20, 2022 | 2.600 | 0 | -0.02(-0.76%) | |||
May 19, 2022 | 2.530 | 2.650 | 2.520 | 2.620 | 7,510 | +0.04(+1.55%) |
May 18, 2022 | 2.700 | 2.710 | 2.500 | 2.580 | 39,878 | -0.12(-4.44%) |
May 17, 2022 | 2.800 | 2.820 | 2.600 | 2.700 | 11,595 | -0.02(-0.74%) |
May 16, 2022 | 2.780 | 2.800 | 2.720 | 2.720 | 2,251 | -0.02(-0.73%) |
May 13, 2022 | 2.600 | 2.760 | 2.600 | 2.740 | 5,000 | +0.07(+2.62%) |
May 12, 2022 | 2.660 | 2.670 | 2.650 | 2.670 | 785 | +0.02(+0.75%) |
May 11, 2022 | 2.720 | 2.740 | 2.590 | 2.650 | 13,808 | -0.06(-2.21%) |
May 10, 2022 | 2.760 | 2.820 | 2.710 | 2.710 | 6,617 | -0.04(-1.45%) |
May 09, 2022 | 2.800 | 2.820 | 2.750 | 2.750 | 15,890 | -0.05(-1.79%) |
May 06, 2022 | 2.850 | 2.850 | 2.800 | 2.800 | 5,787 | -0.01(-0.36%) |
May 05, 2022 | 3.010 | 3.010 | 2.790 | 2.810 | 12,357 | -0.19(-6.33%) |
May 04, 2022 | 3.000 | 3.000 | 2.940 | 3.000 | 15,500 | +0.00(+0.00%) |
May 03, 2022 | 3.030 | 3.030 | 2.970 | 3.000 | 13,297 | +0.00(+0.00%) |
May 02, 2022 | 3.000 | 3.040 | 2.970 | 3.000 | 8,017 | +0.00(+0.00%) |
Apr 29, 2022 | 3.000 | 3.040 | 3.000 | 3.000 | 2,600 | +0.00(+0.00%) |
Apr 28, 2022 | 3.050 | 3.050 | 2.980 | 3.000 | 17,200 | -0.01(-0.33%) |
Apr 27, 2022 | 3.000 | 3.060 | 2.980 | 3.010 | 5,470 | -0.02(-0.66%) |
Apr 26, 2022 | 3.010 | 3.030 | 2.990 | 3.030 | 4,000 | +0.04(+1.34%) |
Apr 25, 2022 | 3.020 | 3.030 | 2.950 | 2.990 | 10,241 | -0.02(-0.66%) |
Apr 22, 2022 | 3.000 | 3.090 | 2.950 | 3.010 | 18,501 | +0.02(+0.67%) |
Apr 21, 2022 | 3.100 | 3.110 | 2.950 | 2.990 | 11,300 | -0.05(-1.64%) |
Apr 20, 2022 | 3.150 | 3.150 | 3.000 | 3.040 | 29,550 | -0.12(-3.80%) |
Apr 19, 2022 | 3.180 | 3.180 | 3.050 | 3.160 | 21,721 | +0.00(+0.00%) |
Apr 18, 2022 | 3.210 | 3.240 | 3.150 | 3.160 | 13,957 | -0.03(-0.94%) |
Apr 14, 2022 | 3.190 | 0 | -0.02(-0.62%) | |||
Apr 13, 2022 | 3.230 | 3.230 | 3.200 | 3.210 | 5,525 | +0.04(+1.26%) |
Apr 12, 2022 | 3.170 | 3.210 | 3.170 | 3.170 | 10,715 | +0.02(+0.63%) |
Apr 11, 2022 | 3.150 | 3.200 | 3.020 | 3.150 | 4,400 | +0.04(+1.29%) |
Apr 08, 2022 | 3.150 | 3.170 | 3.070 | 3.110 | 12,715 | -0.01(-0.32%) |
Apr 07, 2022 | 3.130 | 3.130 | 3.070 | 3.120 | 4,950 | +0.00(+0.00%) |
Apr 06, 2022 | 3.100 | 3.150 | 3.050 | 3.120 | 30,338 | -0.02(-0.64%) |
Apr 05, 2022 | 3.110 | 3.150 | 3.110 | 3.140 | 1,403 | +0.01(+0.32%) |
Apr 04, 2022 | 3.110 | 3.170 | 3.070 | 3.130 | 24,024 | +0.03(+0.97%) |
Apr 01, 2022 | 3.100 | 3.140 | 3.100 | 3.100 | 6,300 | -0.04(-1.27%) |
Mar 31, 2022 | 3.150 | 3.190 | 3.100 | 3.140 | 5,805 | -0.04(-1.26%) |
Mar 30, 2022 | 3.170 | 3.190 | 3.110 | 3.180 | 4,000 | +0.04(+1.27%) |
Mar 29, 2022 | 3.100 | 3.190 | 3.100 | 3.140 | 6,100 | +0.05(+1.62%) |
Mar 28, 2022 | 3.140 | 3.140 | 3.090 | 3.090 | 4,160 | -0.03(-0.96%) |
Mar 25, 2022 | 3.120 | 3.150 | 3.110 | 3.120 | 9,326 | +0.04(+1.30%) |
Mar 24, 2022 | 3.120 | 3.120 | 3.060 | 3.080 | 5,233 | +0.04(+1.32%) |
Mar 23, 2022 | 3.120 | 3.120 | 2.950 | 3.040 | 24,435 | -0.08(-2.56%) |
Mar 22, 2022 | 3.200 | 3.200 | 3.050 | 3.120 | 19,709 | -0.03(-0.95%) |
Mar 21, 2022 | 3.200 | 3.250 | 3.110 | 3.150 | 11,911 | -0.05(-1.56%) |
Mar 18, 2022 | 3.100 | 3.200 | 3.100 | 3.200 | 1,580 | +0.09(+2.89%) |
Mar 17, 2022 | 3.150 | 3.220 | 3.060 | 3.110 | 8,102 | +0.01(+0.32%) |
Mar 16, 2022 | 3.030 | 3.100 | 3.000 | 3.100 | 10,956 | +0.02(+0.65%) |
Mar 15, 2022 | 3.050 | 3.080 | 2.950 | 3.080 | 2,700 | -0.02(-0.65%) |
Mar 14, 2022 | 3.190 | 3.190 | 3.070 | 3.100 | 6,900 | -0.04(-1.27%) |
Mar 11, 2022 | 3.250 | 3.250 | 3.140 | 3.140 | 9,701 | -0.07(-2.18%) |
Mar 10, 2022 | 3.210 | 3.240 | 3.200 | 3.210 | 2,042 | -0.02(-0.62%) |
Mar 09, 2022 | 3.150 | 3.260 | 3.150 | 3.230 | 8,445 | +0.09(+2.87%) |
Mar 08, 2022 | 3.150 | 3.190 | 3.100 | 3.140 | 23,952 | +0.06(+1.95%) |
Mar 07, 2022 | 3.130 | 3.250 | 3.050 | 3.080 | 83,623 | -0.04(-1.28%) |
Mar 04, 2022 | 3.150 | 3.300 | 3.100 | 3.120 | 42,405 | -0.08(-2.50%) |
Mar 03, 2022 | 3.400 | 3.400 | 3.200 | 3.200 | 18,301 | -0.14(-4.19%) |
Mar 02, 2022 | 3.370 | 3.380 | 3.300 | 3.340 | 14,195 | -0.02(-0.60%) |