Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.900 | 2.908 | 2.891 | 2.900 | 110,914 | +0.00(+0.00%) |
May 27, 2022 | 2.891 | 2.951 | 2.891 | 2.900 | 175,373 | +0.01(+0.29%) |
May 26, 2022 | 2.874 | 2.908 | 2.874 | 2.891 | 103,985 | +0.01(+0.29%) |
May 25, 2022 | 2.866 | 2.891 | 2.858 | 2.883 | 128,973 | +0.00(+0.00%) |
May 24, 2022 | 2.874 | 2.883 | 2.866 | 2.883 | 87,914 | +0.01(+0.30%) |
May 23, 2022 | 2.900 | 2.913 | 2.866 | 2.874 | 122,172 | -0.02(-0.53%) |
May 20, 2022 | 2.890 | 2.898 | 2.881 | 2.890 | 54,653 | +0.01(+0.29%) |
May 19, 2022 | 2.898 | 2.915 | 2.881 | 2.881 | 35,024 | -0.03(-0.87%) |
May 18, 2022 | 2.881 | 2.915 | 2.881 | 2.907 | 53,744 | -0.01(-0.29%) |
May 17, 2022 | 2.898 | 2.919 | 2.890 | 2.915 | 23,577 | +0.03(+0.87%) |
May 16, 2022 | 2.890 | 2.919 | 2.864 | 2.890 | 190,663 | +0.00(+0.00%) |
May 13, 2022 | 2.881 | 2.898 | 2.873 | 2.890 | 67,418 | +0.00(+0.00%) |
May 12, 2022 | 2.898 | 2.903 | 2.881 | 2.890 | 167,902 | -0.02(-0.58%) |
May 11, 2022 | 2.915 | 2.925 | 2.907 | 2.907 | 94,821 | -0.01(-0.29%) |
May 10, 2022 | 2.907 | 2.936 | 2.898 | 2.915 | 50,564 | +0.00(+0.14%) |
May 09, 2022 | 2.915 | 2.915 | 2.898 | 2.911 | 32,797 | -0.03(-1.00%) |
May 06, 2022 | 2.949 | 2.974 | 2.890 | 2.940 | 316,067 | -0.01(-0.29%) |
May 05, 2022 | 2.957 | 2.965 | 2.932 | 2.949 | 46,011 | -0.02(-0.57%) |
May 04, 2022 | 2.957 | 2.970 | 2.944 | 2.965 | 79,673 | -0.01(-0.28%) |
May 03, 2022 | 2.965 | 2.991 | 2.957 | 2.974 | 43,801 | +0.01(+0.28%) |
May 02, 2022 | 2.965 | 2.976 | 2.957 | 2.965 | 71,340 | +0.02(+0.57%) |
Apr 29, 2022 | 2.965 | 2.966 | 2.949 | 2.949 | 21,060 | -0.03(-0.85%) |
Apr 28, 2022 | 2.974 | 2.991 | 2.957 | 2.974 | 17,187 | +0.00(+0.00%) |
Apr 27, 2022 | 2.965 | 2.982 | 2.957 | 2.974 | 27,766 | +0.00(+0.00%) |
Apr 26, 2022 | 2.965 | 2.976 | 2.965 | 2.974 | 81,800 | +0.00(+0.00%) |
Apr 25, 2022 | 2.982 | 2.987 | 2.974 | 2.974 | 63,476 | -0.01(-0.28%) |
Apr 22, 2022 | 2.982 | 2.991 | 2.965 | 2.982 | 44,081 | -0.02(-0.56%) |
Apr 21, 2022 | 3.008 | 3.008 | 2.982 | 2.999 | 105,231 | +0.02(+0.62%) |
Apr 20, 2022 | 2.972 | 2.989 | 2.956 | 2.981 | 136,073 | +0.01(+0.28%) |
Apr 19, 2022 | 2.956 | 2.997 | 2.956 | 2.972 | 50,318 | +0.01(+0.28%) |
Apr 18, 2022 | 2.956 | 2.972 | 2.956 | 2.964 | 90,705 | -0.01(-0.28%) |
Apr 14, 2022 | 2.981 | 2.996 | 2.956 | 2.972 | 107,143 | -0.02(-0.56%) |
Apr 13, 2022 | 2.981 | 3.006 | 2.972 | 2.989 | 117,801 | +0.01(+0.28%) |
Apr 12, 2022 | 2.981 | 2.998 | 2.981 | 2.981 | 43,196 | +0.00(+0.00%) |
Apr 11, 2022 | 2.997 | 2.997 | 2.972 | 2.981 | 176,524 | -0.01(-0.28%) |
Apr 08, 2022 | 2.989 | 2.997 | 2.989 | 2.989 | 94,485 | -0.01(-0.28%) |
Apr 07, 2022 | 2.989 | 3.006 | 2.989 | 2.997 | 44,698 | +0.00(+0.00%) |
Apr 06, 2022 | 2.997 | 3.023 | 2.981 | 2.997 | 130,391 | -0.02(-0.69%) |
Apr 05, 2022 | 3.014 | 3.023 | 3.010 | 3.018 | 167,955 | +0.00(+0.14%) |
Apr 04, 2022 | 2.997 | 3.023 | 2.997 | 3.014 | 77,216 | +0.01(+0.42%) |
Apr 01, 2022 | 3.006 | 3.010 | 2.981 | 3.002 | 117,242 | +0.00(+0.14%) |
Mar 31, 2022 | 2.956 | 3.006 | 2.956 | 2.997 | 243,320 | +0.03(+0.85%) |
Mar 30, 2022 | 2.947 | 2.989 | 2.934 | 2.972 | 192,784 | +0.03(+1.14%) |
Mar 29, 2022 | 2.922 | 2.956 | 2.909 | 2.939 | 142,531 | +0.02(+0.57%) |
Mar 28, 2022 | 2.897 | 2.930 | 2.880 | 2.922 | 160,638 | +0.03(+1.16%) |
Mar 25, 2022 | 2.889 | 2.905 | 2.872 | 2.889 | 147,632 | +0.00(+0.00%) |
Mar 24, 2022 | 2.889 | 2.909 | 2.880 | 2.889 | 94,086 | +0.01(+0.29%) |
Mar 23, 2022 | 2.863 | 2.930 | 2.863 | 2.880 | 137,495 | +0.01(+0.35%) |
Mar 22, 2022 | 2.878 | 2.912 | 2.870 | 2.870 | 85,861 | -0.01(-0.29%) |
Mar 21, 2022 | 2.912 | 2.912 | 2.870 | 2.878 | 199,149 | -0.01(-0.29%) |
Mar 18, 2022 | 2.912 | 2.926 | 2.887 | 2.887 | 77,895 | -0.02(-0.86%) |
Mar 17, 2022 | 2.887 | 2.937 | 2.837 | 2.912 | 181,687 | +0.02(+0.57%) |
Mar 16, 2022 | 2.870 | 2.926 | 2.870 | 2.895 | 166,311 | +0.02(+0.58%) |
Mar 15, 2022 | 2.870 | 2.887 | 2.870 | 2.878 | 112,357 | +0.02(+0.58%) |
Mar 14, 2022 | 2.862 | 2.883 | 2.853 | 2.862 | 840,874 | -0.01(-0.29%) |
Mar 11, 2022 | 2.878 | 2.878 | 2.870 | 2.870 | 234,354 | +0.00(+0.00%) |
Mar 10, 2022 | 2.870 | 2.894 | 2.862 | 2.870 | 235,816 | +0.00(+0.00%) |
Mar 09, 2022 | 2.887 | 2.891 | 2.870 | 2.870 | 118,815 | -0.01(-0.29%) |
Mar 08, 2022 | 2.903 | 2.912 | 2.874 | 2.878 | 180,003 | -0.02(-0.86%) |
Mar 07, 2022 | 2.912 | 2.920 | 2.887 | 2.903 | 212,377 | -0.01(-0.29%) |
Mar 04, 2022 | 2.937 | 2.953 | 2.912 | 2.912 | 125,987 | -0.03(-1.13%) |
Mar 03, 2022 | 2.945 | 2.961 | 2.928 | 2.945 | 176,292 | +0.00(+0.00%) |
Mar 02, 2022 | 2.945 | 2.962 | 2.928 | 2.945 | 222,384 | -0.01(-0.28%) |