Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.560 | 2.660 | 2.550 | 2.580 | 39,236 | +0.00(+0.00%) |
May 27, 2022 | 2.670 | 2.670 | 2.520 | 2.580 | 69,804 | +0.05(+1.98%) |
May 26, 2022 | 2.570 | 2.680 | 2.510 | 2.530 | 74,871 | -0.07(-2.69%) |
May 25, 2022 | 2.770 | 2.780 | 2.550 | 2.600 | 77,170 | -0.07(-2.62%) |
May 24, 2022 | 2.820 | 2.850 | 2.620 | 2.670 | 35,535 | -0.14(-4.98%) |
May 23, 2022 | 2.720 | 2.910 | 2.701 | 2.810 | 46,440 | +0.02(+0.72%) |
May 20, 2022 | 2.790 | 2.940 | 2.660 | 2.790 | 110,831 | -0.13(-4.45%) |
May 19, 2022 | 2.590 | 3.090 | 2.590 | 2.920 | 278,914 | +0.32(+12.31%) |
May 18, 2022 | 2.580 | 2.785 | 2.580 | 2.600 | 57,041 | -0.05(-1.89%) |
May 17, 2022 | 2.580 | 2.750 | 2.550 | 2.650 | 148,066 | +0.11(+4.33%) |
May 16, 2022 | 2.390 | 2.570 | 2.390 | 2.540 | 80,318 | +0.15(+6.28%) |
May 13, 2022 | 2.410 | 2.570 | 2.360 | 2.390 | 92,275 | +0.03(+1.27%) |
May 12, 2022 | 2.260 | 2.470 | 2.250 | 2.360 | 47,142 | +0.05(+2.16%) |
May 11, 2022 | 2.570 | 2.579 | 2.240 | 2.310 | 139,125 | -0.26(-10.12%) |
May 10, 2022 | 2.490 | 2.620 | 2.411 | 2.570 | 114,085 | +0.10(+4.05%) |
May 09, 2022 | 2.610 | 2.620 | 2.350 | 2.470 | 140,865 | -0.17(-6.44%) |
May 06, 2022 | 2.730 | 2.740 | 2.599 | 2.640 | 86,693 | -0.16(-5.71%) |
May 05, 2022 | 2.900 | 2.900 | 2.732 | 2.800 | 101,129 | -0.13(-4.44%) |
May 04, 2022 | 2.910 | 2.950 | 2.780 | 2.930 | 70,357 | +0.03(+1.03%) |
May 03, 2022 | 2.890 | 2.962 | 2.845 | 2.900 | 33,944 | +0.02(+0.69%) |
May 02, 2022 | 2.880 | 3.000 | 2.850 | 2.880 | 75,748 | -0.07(-2.37%) |
Apr 29, 2022 | 2.910 | 3.080 | 2.830 | 2.950 | 52,755 | +0.02(+0.68%) |
Apr 28, 2022 | 2.910 | 2.970 | 2.750 | 2.930 | 95,877 | +0.06(+2.09%) |
Apr 27, 2022 | 2.810 | 3.000 | 2.700 | 2.870 | 296,764 | +0.16(+5.90%) |
Apr 26, 2022 | 2.760 | 2.780 | 2.680 | 2.710 | 229,279 | -0.11(-3.90%) |
Apr 25, 2022 | 2.900 | 2.945 | 2.770 | 2.820 | 173,299 | -0.11(-3.75%) |
Apr 22, 2022 | 3.000 | 3.300 | 2.860 | 2.930 | 412,239 | -0.05(-1.68%) |
Apr 21, 2022 | 3.100 | 3.115 | 2.930 | 2.980 | 142,590 | -0.09(-2.93%) |
Apr 20, 2022 | 3.150 | 3.160 | 3.017 | 3.070 | 83,102 | -0.05(-1.44%) |
Apr 19, 2022 | 3.020 | 3.140 | 2.950 | 3.115 | 196,821 | +0.09(+2.81%) |
Apr 18, 2022 | 3.200 | 3.249 | 3.010 | 3.030 | 208,516 | -0.18(-5.61%) |
Apr 14, 2022 | 3.290 | 3.370 | 3.171 | 3.210 | 101,766 | -0.06(-1.83%) |
Apr 13, 2022 | 3.230 | 3.290 | 3.190 | 3.270 | 72,038 | +0.06(+1.87%) |
Apr 12, 2022 | 3.230 | 3.300 | 3.170 | 3.210 | 79,242 | -0.01(-0.31%) |
Apr 11, 2022 | 3.330 | 3.350 | 3.120 | 3.220 | 120,386 | -0.10(-3.01%) |
Apr 08, 2022 | 3.380 | 3.430 | 3.300 | 3.320 | 84,767 | -0.07(-2.06%) |
Apr 07, 2022 | 3.570 | 3.580 | 3.315 | 3.390 | 118,852 | -0.17(-4.78%) |
Apr 06, 2022 | 3.650 | 3.700 | 3.520 | 3.560 | 101,106 | -0.20(-5.32%) |
Apr 05, 2022 | 3.850 | 3.930 | 3.700 | 3.760 | 154,277 | -0.10(-2.59%) |
Apr 04, 2022 | 3.900 | 3.990 | 3.730 | 3.860 | 187,174 | +0.07(+1.85%) |
Apr 01, 2022 | 3.970 | 4.090 | 3.770 | 3.790 | 179,377 | -0.15(-3.81%) |
Mar 31, 2022 | 3.750 | 3.990 | 3.660 | 3.940 | 214,142 | +0.29(+7.95%) |
Mar 30, 2022 | 3.620 | 3.780 | 3.590 | 3.650 | 95,034 | +0.03(+0.83%) |
Mar 29, 2022 | 3.560 | 3.720 | 3.560 | 3.620 | 120,365 | +0.10(+2.84%) |
Mar 28, 2022 | 3.540 | 3.590 | 3.370 | 3.520 | 199,426 | -0.02(-0.56%) |
Mar 25, 2022 | 3.730 | 3.790 | 3.450 | 3.540 | 117,951 | -0.07(-1.94%) |
Mar 24, 2022 | 3.790 | 3.800 | 3.570 | 3.610 | 87,663 | +0.00(+0.00%) |
Mar 23, 2022 | 3.610 | 3.750 | 3.576 | 3.610 | 112,264 | +0.06(+1.69%) |
Mar 22, 2022 | 3.590 | 3.770 | 3.500 | 3.550 | 102,181 | -0.06(-1.66%) |
Mar 21, 2022 | 3.780 | 3.850 | 3.510 | 3.610 | 181,958 | +0.02(+0.56%) |
Mar 18, 2022 | 3.360 | 3.670 | 3.360 | 3.590 | 132,728 | +0.23(+6.85%) |
Mar 17, 2022 | 3.210 | 3.392 | 3.200 | 3.360 | 75,206 | +0.03(+0.90%) |
Mar 16, 2022 | 3.230 | 3.450 | 3.170 | 3.330 | 93,920 | +0.22(+7.07%) |
Mar 15, 2022 | 3.200 | 3.480 | 3.110 | 3.110 | 130,551 | -0.14(-4.31%) |
Mar 14, 2022 | 3.480 | 3.610 | 3.220 | 3.250 | 108,417 | -0.31(-8.71%) |
Mar 11, 2022 | 3.840 | 4.000 | 3.490 | 3.560 | 234,018 | +0.05(+1.42%) |
Mar 10, 2022 | 3.440 | 3.550 | 3.300 | 3.510 | 67,787 | +0.04(+1.15%) |
Mar 09, 2022 | 3.260 | 3.540 | 3.260 | 3.470 | 94,619 | +0.28(+8.78%) |
Mar 08, 2022 | 3.170 | 3.340 | 3.100 | 3.190 | 161,755 | -0.08(-2.45%) |
Mar 07, 2022 | 3.410 | 3.610 | 3.260 | 3.270 | 186,826 | -0.18(-5.22%) |
Mar 04, 2022 | 3.530 | 3.570 | 3.382 | 3.450 | 60,585 | -0.09(-2.54%) |
Mar 03, 2022 | 3.790 | 3.790 | 3.515 | 3.540 | 58,636 | -0.21(-5.60%) |
Mar 02, 2022 | 3.680 | 3.790 | 3.550 | 3.750 | 59,523 | +0.11(+3.02%) |