Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.910 | 2.910 | 2.860 | 2.870 | 9,762 | -0.04(-1.37%) |
May 27, 2022 | 2.857 | 2.910 | 2.857 | 2.910 | 17,419 | +0.06(+2.11%) |
May 26, 2022 | 2.880 | 2.890 | 2.850 | 2.850 | 9,573 | +0.00(+0.00%) |
May 25, 2022 | 2.860 | 2.870 | 2.810 | 2.850 | 9,722 | +0.01(+0.35%) |
May 24, 2022 | 2.860 | 2.855 | 2.830 | 2.840 | 2,217 | +0.00(+0.00%) |
May 23, 2022 | 2.821 | 2.869 | 2.821 | 2.840 | 5,738 | +0.03(+1.07%) |
May 20, 2022 | 2.810 | 2.880 | 2.800 | 2.810 | 9,387 | -0.05(-1.75%) |
May 19, 2022 | 2.810 | 2.870 | 2.810 | 2.860 | 5,701 | +0.05(+1.78%) |
May 18, 2022 | 2.820 | 2.960 | 2.810 | 2.810 | 12,128 | -0.07(-2.43%) |
May 17, 2022 | 2.890 | 2.900 | 2.830 | 2.880 | 11,327 | +0.08(+2.86%) |
May 16, 2022 | 2.800 | 2.900 | 2.800 | 2.800 | 10,903 | -0.09(-3.11%) |
May 13, 2022 | 2.890 | 2.900 | 2.844 | 2.890 | 10,003 | +0.05(+1.86%) |
May 12, 2022 | 2.900 | 2.900 | 2.808 | 2.837 | 5,520 | -0.08(-2.83%) |
May 11, 2022 | 2.980 | 3.040 | 2.911 | 2.920 | 13,258 | +0.01(+0.34%) |
May 10, 2022 | 2.890 | 2.960 | 2.880 | 2.910 | 7,462 | +0.07(+2.46%) |
May 09, 2022 | 2.950 | 3.000 | 2.780 | 2.840 | 33,633 | -0.07(-2.41%) |
May 06, 2022 | 3.120 | 3.140 | 2.910 | 2.910 | 33,681 | -0.25(-7.91%) |
May 05, 2022 | 3.170 | 3.240 | 3.120 | 3.160 | 9,520 | +0.00(+0.00%) |
May 04, 2022 | 3.070 | 3.160 | 3.050 | 3.160 | 6,686 | +0.09(+2.93%) |
May 03, 2022 | 3.080 | 3.140 | 3.030 | 3.070 | 7,408 | -0.02(-0.65%) |
May 02, 2022 | 3.050 | 3.090 | 3.030 | 3.090 | 11,109 | +0.07(+2.32%) |
Apr 29, 2022 | 3.050 | 3.070 | 3.020 | 3.020 | 7,819 | -0.01(-0.33%) |
Apr 28, 2022 | 3.060 | 3.090 | 2.960 | 3.030 | 31,593 | -0.04(-1.30%) |
Apr 27, 2022 | 3.080 | 3.080 | 3.010 | 3.070 | 12,024 | +0.00(+0.00%) |
Apr 26, 2022 | 3.110 | 3.200 | 3.070 | 3.070 | 21,847 | -0.02(-0.65%) |
Apr 25, 2022 | 3.050 | 3.095 | 3.024 | 3.090 | 18,768 | -0.01(-0.32%) |
Apr 22, 2022 | 3.130 | 3.182 | 3.060 | 3.100 | 22,943 | -0.03(-0.96%) |
Apr 21, 2022 | 3.200 | 3.210 | 3.110 | 3.130 | 20,890 | -0.05(-1.57%) |
Apr 20, 2022 | 3.240 | 3.300 | 3.170 | 3.180 | 17,310 | -0.06(-1.88%) |
Apr 19, 2022 | 3.390 | 3.390 | 3.230 | 3.241 | 18,810 | -0.05(-1.49%) |
Apr 18, 2022 | 3.260 | 3.310 | 3.230 | 3.290 | 17,516 | +0.06(+1.93%) |
Apr 14, 2022 | 3.280 | 3.329 | 3.150 | 3.228 | 39,900 | -0.08(-2.48%) |
Apr 13, 2022 | 3.270 | 3.330 | 3.200 | 3.310 | 14,538 | +0.07(+2.08%) |
Apr 12, 2022 | 3.350 | 3.382 | 3.170 | 3.242 | 42,283 | -0.09(-2.69%) |
Apr 11, 2022 | 3.400 | 3.450 | 3.290 | 3.332 | 22,373 | -0.11(-3.10%) |
Apr 08, 2022 | 3.464 | 3.464 | 3.400 | 3.439 | 16,287 | +0.02(+0.55%) |
Apr 07, 2022 | 3.330 | 3.450 | 3.330 | 3.420 | 7,849 | +0.07(+2.09%) |
Apr 06, 2022 | 3.410 | 3.415 | 3.350 | 3.350 | 18,532 | -0.04(-1.18%) |
Apr 05, 2022 | 3.430 | 3.490 | 3.390 | 3.390 | 13,340 | -0.01(-0.29%) |
Apr 04, 2022 | 3.410 | 3.500 | 3.390 | 3.400 | 22,853 | -0.03(-0.87%) |
Apr 01, 2022 | 3.490 | 3.494 | 3.381 | 3.430 | 21,962 | -0.02(-0.58%) |
Mar 31, 2022 | 3.460 | 3.490 | 3.360 | 3.450 | 28,094 | -0.01(-0.43%) |
Mar 30, 2022 | 3.500 | 3.514 | 3.402 | 3.465 | 23,211 | +0.02(+0.73%) |
Mar 29, 2022 | 3.590 | 3.590 | 3.440 | 3.440 | 28,752 | -0.11(-3.10%) |
Mar 28, 2022 | 3.510 | 3.550 | 3.469 | 3.550 | 6,838 | +0.08(+2.30%) |
Mar 25, 2022 | 3.570 | 3.570 | 3.450 | 3.470 | 19,164 | -0.04(-1.14%) |
Mar 24, 2022 | 3.600 | 3.610 | 3.480 | 3.510 | 45,709 | -0.03(-0.72%) |
Mar 23, 2022 | 3.630 | 3.680 | 3.500 | 3.535 | 24,606 | -0.04(-1.25%) |
Mar 22, 2022 | 3.690 | 3.810 | 3.530 | 3.580 | 31,463 | -0.05(-1.38%) |
Mar 21, 2022 | 3.660 | 4.000 | 3.520 | 3.630 | 60,444 | -0.02(-0.55%) |
Mar 18, 2022 | 3.760 | 3.760 | 3.430 | 3.650 | 170,228 | -0.29(-7.36%) |
Mar 17, 2022 | 3.770 | 3.940 | 3.770 | 3.940 | 15,160 | +0.13(+3.41%) |
Mar 16, 2022 | 3.800 | 3.890 | 3.772 | 3.810 | 23,451 | +0.00(+0.00%) |
Mar 15, 2022 | 3.860 | 3.880 | 3.810 | 3.810 | 13,792 | -0.04(-1.04%) |
Mar 14, 2022 | 3.920 | 3.930 | 3.830 | 3.850 | 12,031 | -0.06(-1.53%) |
Mar 11, 2022 | 3.920 | 3.925 | 3.840 | 3.910 | 16,572 | +0.01(+0.26%) |
Mar 10, 2022 | 3.840 | 3.940 | 3.825 | 3.900 | 19,443 | -0.02(-0.51%) |
Mar 09, 2022 | 3.870 | 3.945 | 3.861 | 3.920 | 11,414 | +0.13(+3.56%) |
Mar 08, 2022 | 3.720 | 3.839 | 3.720 | 3.785 | 17,204 | +0.08(+2.02%) |
Mar 07, 2022 | 3.900 | 3.900 | 3.700 | 3.710 | 43,637 | -0.20(-5.12%) |
Mar 04, 2022 | 3.960 | 3.979 | 3.835 | 3.910 | 17,087 | -0.06(-1.51%) |
Mar 03, 2022 | 3.960 | 3.990 | 3.940 | 3.970 | 15,071 | +0.02(+0.51%) |
Mar 02, 2022 | 4.000 | 4.020 | 3.945 | 3.950 | 13,747 | +0.00(+0.00%) |