Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.910 | 2.910 | 2.760 | 2.780 | 61,728 | -0.09(-3.14%) |
May 27, 2022 | 2.770 | 2.923 | 2.760 | 2.870 | 50,268 | +0.06(+2.14%) |
May 26, 2022 | 2.720 | 2.900 | 2.720 | 2.810 | 71,434 | +0.11(+4.07%) |
May 25, 2022 | 2.560 | 2.765 | 2.560 | 2.700 | 56,705 | +0.10(+3.85%) |
May 24, 2022 | 2.700 | 2.802 | 2.560 | 2.600 | 51,810 | -0.10(-3.70%) |
May 23, 2022 | 2.800 | 2.860 | 2.671 | 2.700 | 64,443 | -0.05(-1.82%) |
May 20, 2022 | 2.830 | 2.860 | 2.750 | 2.750 | 68,314 | -0.08(-2.83%) |
May 19, 2022 | 2.810 | 2.870 | 2.780 | 2.830 | 65,185 | +0.04(+1.43%) |
May 18, 2022 | 2.830 | 2.850 | 2.730 | 2.790 | 37,548 | -0.04(-1.41%) |
May 17, 2022 | 2.850 | 2.878 | 2.800 | 2.830 | 38,452 | +0.08(+2.91%) |
May 16, 2022 | 2.680 | 2.900 | 2.617 | 2.750 | 123,031 | +0.14(+5.36%) |
May 13, 2022 | 2.500 | 2.700 | 2.490 | 2.610 | 74,405 | +0.13(+5.24%) |
May 12, 2022 | 2.540 | 2.620 | 2.440 | 2.480 | 145,994 | -0.05(-1.98%) |
May 11, 2022 | 2.650 | 2.721 | 2.520 | 2.530 | 114,988 | -0.17(-6.30%) |
May 10, 2022 | 2.730 | 2.890 | 2.547 | 2.700 | 266,237 | -0.05(-2.00%) |
May 09, 2022 | 3.000 | 3.000 | 2.710 | 2.755 | 215,117 | -0.20(-6.61%) |
May 06, 2022 | 2.980 | 3.020 | 2.920 | 2.950 | 61,101 | -0.02(-0.67%) |
May 05, 2022 | 3.050 | 3.097 | 2.920 | 2.970 | 73,134 | -0.12(-3.88%) |
May 04, 2022 | 2.990 | 3.150 | 2.960 | 3.090 | 49,841 | +0.05(+1.64%) |
May 03, 2022 | 3.080 | 3.087 | 2.910 | 3.040 | 68,914 | +0.03(+1.00%) |
May 02, 2022 | 2.930 | 3.100 | 2.880 | 3.010 | 116,780 | +0.10(+3.44%) |
Apr 29, 2022 | 2.910 | 2.960 | 2.890 | 2.910 | 48,866 | +0.01(+0.34%) |
Apr 28, 2022 | 2.960 | 2.960 | 2.880 | 2.900 | 62,789 | -0.01(-0.34%) |
Apr 27, 2022 | 2.860 | 2.990 | 2.860 | 2.910 | 62,595 | +0.02(+0.69%) |
Apr 26, 2022 | 2.910 | 2.990 | 2.880 | 2.890 | 65,676 | -0.09(-3.02%) |
Apr 25, 2022 | 3.010 | 3.040 | 2.860 | 2.980 | 129,499 | -0.05(-1.65%) |
Apr 22, 2022 | 3.070 | 3.070 | 3.000 | 3.030 | 72,417 | -0.04(-1.30%) |
Apr 21, 2022 | 3.210 | 3.240 | 3.000 | 3.070 | 103,001 | -0.12(-3.76%) |
Apr 20, 2022 | 3.390 | 3.390 | 3.110 | 3.190 | 95,880 | -0.12(-3.63%) |
Apr 19, 2022 | 3.220 | 3.340 | 3.220 | 3.310 | 29,320 | +0.09(+2.80%) |
Apr 18, 2022 | 3.140 | 3.350 | 3.070 | 3.220 | 170,240 | +0.08(+2.55%) |
Apr 14, 2022 | 3.120 | 3.220 | 3.110 | 3.140 | 48,240 | +0.02(+0.64%) |
Apr 13, 2022 | 3.160 | 3.190 | 3.000 | 3.120 | 134,429 | -0.04(-1.27%) |
Apr 12, 2022 | 3.220 | 3.340 | 3.160 | 3.160 | 78,898 | -0.06(-1.86%) |
Apr 11, 2022 | 3.250 | 3.370 | 3.220 | 3.220 | 43,732 | -0.01(-0.31%) |
Apr 08, 2022 | 3.240 | 3.337 | 3.210 | 3.230 | 44,086 | -0.01(-0.31%) |
Apr 07, 2022 | 3.240 | 3.350 | 3.201 | 3.240 | 46,750 | -0.04(-1.22%) |
Apr 06, 2022 | 3.360 | 3.360 | 3.200 | 3.280 | 106,474 | -0.05(-1.50%) |
Apr 05, 2022 | 3.440 | 3.465 | 3.330 | 3.330 | 86,135 | -0.14(-4.03%) |
Apr 04, 2022 | 3.370 | 3.490 | 3.280 | 3.470 | 90,076 | +0.10(+2.97%) |
Apr 01, 2022 | 3.380 | 3.530 | 3.366 | 3.370 | 76,357 | -0.02(-0.59%) |
Mar 31, 2022 | 3.400 | 3.507 | 3.330 | 3.390 | 90,982 | +0.04(+1.19%) |
Mar 30, 2022 | 3.570 | 3.600 | 3.350 | 3.350 | 86,450 | -0.24(-6.69%) |
Mar 29, 2022 | 3.590 | 3.665 | 3.564 | 3.590 | 44,405 | +0.04(+1.13%) |
Mar 28, 2022 | 3.630 | 3.674 | 3.490 | 3.550 | 90,010 | -0.12(-3.27%) |
Mar 25, 2022 | 3.640 | 3.750 | 3.618 | 3.670 | 46,529 | +0.02(+0.55%) |
Mar 24, 2022 | 3.630 | 3.720 | 3.560 | 3.650 | 59,130 | +0.00(+0.00%) |
Mar 23, 2022 | 3.600 | 3.750 | 3.560 | 3.650 | 107,058 | +0.10(+2.82%) |
Mar 22, 2022 | 3.490 | 3.610 | 3.460 | 3.550 | 72,551 | +0.08(+2.31%) |
Mar 21, 2022 | 3.510 | 3.589 | 3.450 | 3.470 | 71,023 | -0.02(-0.57%) |
Mar 18, 2022 | 3.600 | 3.600 | 3.450 | 3.490 | 86,361 | -0.10(-2.79%) |
Mar 17, 2022 | 3.580 | 3.610 | 3.530 | 3.590 | 60,338 | +0.02(+0.56%) |
Mar 16, 2022 | 3.530 | 3.630 | 3.380 | 3.570 | 83,539 | +0.10(+2.88%) |
Mar 15, 2022 | 3.390 | 3.520 | 3.390 | 3.470 | 118,424 | +0.09(+2.66%) |
Mar 14, 2022 | 3.400 | 3.450 | 3.320 | 3.380 | 123,992 | -0.05(-1.46%) |
Mar 11, 2022 | 3.500 | 3.500 | 3.410 | 3.430 | 69,543 | -0.05(-1.44%) |
Mar 10, 2022 | 3.450 | 3.480 | 84,788 | -0.02(-0.57%) | ||
Mar 09, 2022 | 3.480 | 3.600 | 3.410 | 3.500 | 97,678 | +0.09(+2.64%) |
Mar 08, 2022 | 3.230 | 3.500 | 3.180 | 3.410 | 182,117 | +0.26(+8.25%) |
Mar 07, 2022 | 3.630 | 3.700 | 3.150 | 3.150 | 269,737 | -0.51(-13.93%) |
Mar 04, 2022 | 3.740 | 4.010 | 3.630 | 3.660 | 284,991 | +0.04(+1.10%) |
Mar 03, 2022 | 3.800 | 3.800 | 3.540 | 3.620 | 178,276 | -0.12(-3.21%) |
Mar 02, 2022 | 3.590 | 3.800 | 3.590 | 3.740 | 111,256 | +0.14(+3.89%) |