Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2022 | 0 | +0.00(+0.00%) | ||||
May 26, 2022 | 2.380 | 2.649 | 2.290 | 2.360 | 18,326 | +0.00(+0.00%) |
May 25, 2022 | 2.540 | 2.790 | 2.297 | 2.360 | 37,178 | -0.04(-1.87%) |
May 24, 2022 | 2.345 | 2.470 | 2.270 | 2.405 | 35,521 | +0.11(+5.02%) |
May 23, 2022 | 2.330 | 2.404 | 2.270 | 2.290 | 41,612 | -0.05(-2.14%) |
May 20, 2022 | 2.500 | 2.500 | 2.230 | 2.340 | 36,830 | +0.11(+4.93%) |
May 19, 2022 | 2.240 | 2.310 | 2.230 | 2.230 | 6,492 | -0.04(-1.76%) |
May 18, 2022 | 2.240 | 2.430 | 2.230 | 2.270 | 17,325 | +0.00(+0.00%) |
May 17, 2022 | 2.350 | 2.439 | 2.229 | 2.270 | 41,236 | -0.10(-4.36%) |
May 16, 2022 | 2.300 | 2.400 | 2.271 | 2.374 | 32,374 | +0.07(+3.20%) |
May 13, 2022 | 2.182 | 2.336 | 2.170 | 2.300 | 34,981 | +0.06(+2.68%) |
May 12, 2022 | 2.280 | 2.300 | 2.180 | 2.240 | 28,233 | -0.02(-0.88%) |
May 11, 2022 | 2.270 | 2.300 | 2.230 | 2.260 | 15,128 | +0.03(+1.35%) |
May 10, 2022 | 2.120 | 2.250 | 2.120 | 2.230 | 38,879 | +0.04(+1.83%) |
May 09, 2022 | 2.250 | 2.290 | 2.180 | 2.190 | 26,130 | -0.11(-4.78%) |
May 06, 2022 | 2.360 | 2.360 | 2.290 | 2.300 | 20,539 | -0.06(-2.54%) |
May 05, 2022 | 2.410 | 2.410 | 2.310 | 2.360 | 13,371 | -0.03(-1.26%) |
May 04, 2022 | 2.330 | 2.450 | 2.326 | 2.390 | 34,789 | -0.02(-1.04%) |
May 03, 2022 | 2.330 | 2.440 | 2.321 | 2.415 | 18,156 | +0.06(+2.77%) |
May 02, 2022 | 2.400 | 2.430 | 2.305 | 2.350 | 22,656 | -0.08(-3.29%) |
Apr 29, 2022 | 2.380 | 2.470 | 2.371 | 2.430 | 44,577 | +0.02(+0.83%) |
Apr 28, 2022 | 2.410 | 2.460 | 2.408 | 2.410 | 96,206 | -0.02(-0.82%) |
Apr 27, 2022 | 2.410 | 2.480 | 2.363 | 2.430 | 31,201 | -0.07(-2.80%) |
Apr 26, 2022 | 2.540 | 2.600 | 2.500 | 2.500 | 16,772 | -0.09(-3.47%) |
Apr 25, 2022 | 2.630 | 2.630 | 2.520 | 2.590 | 18,002 | -0.05(-1.89%) |
Apr 22, 2022 | 2.610 | 2.730 | 2.560 | 2.640 | 49,735 | -0.12(-4.35%) |
Apr 21, 2022 | 2.820 | 2.850 | 2.720 | 2.760 | 68,565 | +0.00(+0.00%) |
Apr 20, 2022 | 2.750 | 2.801 | 2.710 | 2.760 | 86,773 | +0.02(+0.73%) |
Apr 19, 2022 | 2.700 | 2.750 | 2.634 | 2.740 | 76,478 | +0.06(+2.24%) |
Apr 18, 2022 | 2.600 | 2.700 | 2.580 | 2.680 | 72,234 | +0.08(+3.08%) |
Apr 14, 2022 | 2.640 | 2.640 | 2.580 | 2.600 | 12,499 | +0.00(+0.00%) |
Apr 13, 2022 | 2.500 | 2.650 | 2.480 | 2.600 | 42,910 | +0.05(+1.96%) |
Apr 12, 2022 | 2.580 | 2.620 | 2.530 | 2.550 | 43,822 | -0.04(-1.54%) |
Apr 11, 2022 | 2.580 | 2.630 | 2.560 | 2.590 | 26,070 | +0.00(+0.00%) |
Apr 08, 2022 | 2.550 | 2.630 | 2.470 | 2.590 | 28,023 | +0.03(+1.17%) |
Apr 07, 2022 | 2.500 | 2.640 | 2.420 | 2.560 | 46,605 | +0.03(+1.19%) |
Apr 06, 2022 | 2.510 | 2.538 | 2.430 | 2.530 | 66,054 | +0.01(+0.40%) |
Apr 05, 2022 | 2.590 | 2.640 | 2.490 | 2.520 | 85,140 | -0.10(-3.82%) |
Apr 04, 2022 | 2.450 | 2.620 | 2.450 | 2.620 | 36,913 | +0.04(+1.55%) |
Apr 01, 2022 | 2.540 | 2.620 | 2.540 | 2.580 | 28,225 | +0.02(+0.78%) |
Mar 31, 2022 | 2.480 | 2.608 | 2.480 | 2.560 | 42,663 | +0.04(+1.59%) |
Mar 30, 2022 | 2.460 | 2.570 | 2.460 | 2.520 | 19,687 | +0.03(+1.20%) |
Mar 29, 2022 | 2.580 | 2.580 | 2.490 | 2.490 | 11,363 | +0.05(+2.05%) |
Mar 28, 2022 | 2.580 | 2.580 | 2.440 | 2.440 | 91,671 | -0.13(-5.06%) |
Mar 25, 2022 | 2.600 | 2.600 | 2.520 | 2.570 | 18,237 | +0.02(+0.78%) |
Mar 24, 2022 | 2.510 | 2.600 | 2.510 | 2.550 | 43,670 | +0.00(+0.00%) |
Mar 23, 2022 | 2.550 | 2.580 | 2.531 | 2.550 | 23,096 | +0.02(+0.79%) |
Mar 22, 2022 | 2.600 | 2.610 | 2.510 | 2.530 | 42,957 | +0.01(+0.40%) |
Mar 21, 2022 | 2.520 | 2.600 | 2.520 | 2.520 | 37,283 | -0.03(-1.18%) |
Mar 18, 2022 | 2.465 | 2.570 | 2.465 | 2.550 | 263,571 | +0.08(+3.24%) |
Mar 17, 2022 | 2.360 | 2.491 | 2.360 | 2.470 | 20,701 | -0.01(-0.48%) |
Mar 16, 2022 | 2.490 | 2.490 | 2.450 | 2.482 | 31,715 | +0.01(+0.49%) |
Mar 15, 2022 | 2.440 | 2.470 | 2.432 | 2.470 | 9,800 | +0.03(+1.23%) |
Mar 14, 2022 | 2.470 | 2.490 | 2.425 | 2.440 | 34,800 | -0.05(-2.01%) |
Mar 11, 2022 | 2.470 | 2.500 | 2.460 | 2.490 | 68,191 | +0.02(+0.81%) |
Mar 10, 2022 | 2.500 | 2.500 | 2.460 | 2.470 | 36,147 | +0.00(+0.00%) |
Mar 09, 2022 | 2.400 | 2.500 | 2.380 | 2.470 | 42,478 | +0.08(+3.35%) |
Mar 08, 2022 | 2.370 | 2.420 | 2.210 | 2.390 | 63,357 | +0.00(+0.00%) |
Mar 07, 2022 | 2.470 | 2.489 | 2.390 | 2.390 | 86,128 | -0.07(-3.04%) |
Mar 04, 2022 | 2.500 | 2.500 | 2.400 | 2.465 | 90,354 | -0.03(-1.00%) |
Mar 03, 2022 | 2.340 | 2.500 | 2.300 | 2.490 | 78,469 | +0.15(+6.41%) |
Mar 02, 2022 | 2.280 | 2.410 | 2.250 | 2.340 | 80,770 | +0.11(+4.93%) |
Mar 01, 2022 | 2.210 | 2.260 | 2.200 | 2.230 | 15,870 | +0.00(+0.00%) |
Feb 28, 2022 | 2.410 | 2.410 | 2.230 | 2.230 | 29,257 | -0.15(-6.30%) |
Feb 25, 2022 | 2.330 | 2.460 | 2.350 | 2.380 | 53,559 | +0.03(+1.28%) |
Feb 24, 2022 | 2.300 | 2.350 | 2.170 | 2.350 | 61,506 | -0.01(-0.42%) |
Feb 23, 2022 | 2.370 | 2.468 | 2.360 | 2.360 | 114,655 | -0.13(-5.22%) |
Feb 22, 2022 | 2.490 | 2.500 | 2.371 | 2.490 | 49,415 | +0.06(+2.47%) |
Feb 18, 2022 | 2.430 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 2.430 | 2.490 | 2.390 | 2.430 | 31,210 | -0.02(-0.83%) |
Feb 16, 2022 | 2.420 | 2.480 | 2.380 | 2.450 | 20,733 | +0.00(+0.17%) |
Feb 15, 2022 | 2.350 | 2.480 | 2.350 | 2.446 | 12,793 | +0.10(+4.09%) |
Feb 14, 2022 | 2.230 | 2.490 | 2.230 | 2.350 | 55,120 | +0.02(+0.91%) |
Feb 11, 2022 | 2.210 | 2.450 | 2.210 | 2.329 | 62,744 | +0.03(+1.25%) |
Feb 10, 2022 | 2.260 | 2.320 | 2.260 | 2.300 | 28,287 | +0.00(+0.00%) |
Feb 09, 2022 | 2.400 | 2.400 | 2.270 | 2.300 | 18,462 | -0.01(-0.43%) |
Feb 08, 2022 | 2.390 | 2.390 | 2.200 | 2.310 | 25,572 | -0.03(-1.28%) |
Feb 07, 2022 | 2.270 | 2.370 | 2.270 | 2.340 | 17,927 | +0.02(+0.86%) |
Feb 04, 2022 | 2.290 | 2.350 | 2.270 | 2.320 | 25,020 | +0.03(+1.31%) |
Feb 03, 2022 | 2.330 | 2.290 | 32,915 | -0.06(-2.55%) | ||
Feb 02, 2022 | 2.400 | 2.410 | 2.250 | 2.350 | 36,219 | -0.05(-2.08%) |
Feb 01, 2022 | 2.260 | 2.431 | 2.258 | 2.400 | 50,260 | +0.04(+1.69%) |
Jan 31, 2022 | 2.310 | 2.470 | 2.360 | 106,903 | +0.02(+0.85%) | |
Jan 28, 2022 | 2.230 | 2.380 | 2.149 | 2.340 | 109,317 | +0.17(+7.83%) |
Jan 27, 2022 | 2.180 | 2.192 | 2.120 | 2.170 | 35,556 | +0.01(+0.46%) |
Jan 26, 2022 | 2.240 | 2.240 | 2.110 | 2.160 | 35,356 | +0.06(+2.86%) |
Jan 25, 2022 | 2.160 | 2.250 | 2.100 | 2.100 | 31,221 | -0.01(-0.47%) |
Jan 24, 2022 | 2.130 | 2.150 | 2.056 | 2.110 | 47,476 | -0.11(-4.95%) |
Jan 21, 2022 | 2.290 | 2.290 | 2.051 | 2.220 | 55,813 | -0.03(-1.54%) |
Jan 20, 2022 | 2.220 | 2.285 | 2.162 | 2.255 | 47,691 | +0.05(+2.49%) |
Jan 19, 2022 | 2.220 | 2.230 | 2.121 | 2.200 | 36,399 | +0.00(+0.00%) |
Jan 18, 2022 | 2.180 | 2.230 | 2.160 | 2.200 | 38,598 | -0.02(-0.93%) |
Jan 14, 2022 | 2.221 | 0 | +0.01(+0.48%) | |||
Jan 13, 2022 | 2.160 | 2.245 | 2.160 | 2.210 | 34,003 | +0.01(+0.45%) |
Jan 12, 2022 | 2.110 | 2.230 | 2.110 | 2.200 | 41,495 | -0.01(-0.45%) |
Jan 11, 2022 | 2.160 | 2.230 | 2.110 | 2.210 | 66,523 | +0.01(+0.45%) |
Jan 10, 2022 | 2.230 | 2.247 | 2.150 | 2.200 | 28,751 | +0.00(+0.00%) |
Jan 07, 2022 | 2.190 | 2.200 | 2.160 | 2.200 | 26,002 | +0.00(+0.00%) |
Jan 06, 2022 | 2.180 | 2.210 | 2.120 | 2.200 | 23,996 | +0.02(+0.92%) |
Jan 05, 2022 | 2.250 | 2.320 | 2.180 | 2.180 | 42,192 | -0.11(-4.80%) |
Jan 04, 2022 | 2.330 | 2.340 | 2.240 | 2.290 | 29,718 | -0.03(-1.29%) |