Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.270 | 2.270 | 2.145 | 2.220 | 46,269 | +0.00(+0.00%) |
May 27, 2022 | 2.210 | 2.290 | 2.160 | 2.220 | 58,636 | +0.06(+2.78%) |
May 26, 2022 | 2.100 | 2.230 | 2.044 | 2.160 | 21,008 | +0.08(+3.85%) |
May 25, 2022 | 1.960 | 2.100 | 1.960 | 2.080 | 35,509 | +0.10(+5.05%) |
May 24, 2022 | 2.050 | 2.050 | 1.880 | 1.980 | 66,042 | -0.11(-5.26%) |
May 23, 2022 | 1.980 | 2.120 | 1.980 | 2.090 | 46,468 | +0.13(+6.63%) |
May 20, 2022 | 1.960 | 1.960 | 1.870 | 1.960 | 26,170 | +0.04(+2.08%) |
May 19, 2022 | 1.970 | 2.020 | 1.880 | 1.920 | 56,971 | -0.03(-1.54%) |
May 18, 2022 | 2.010 | 2.080 | 1.890 | 1.950 | 77,143 | -0.11(-5.34%) |
May 17, 2022 | 1.950 | 2.070 | 1.900 | 2.060 | 162,144 | +0.07(+3.52%) |
May 16, 2022 | 2.110 | 2.200 | 1.960 | 1.990 | 1,119,337 | -0.25(-11.16%) |
May 13, 2022 | 2.220 | 2.240 | 1.980 | 2.240 | 124,403 | +0.34(+17.59%) |
May 12, 2022 | 1.700 | 1.930 | 1.690 | 1.905 | 51,802 | +0.11(+6.42%) |
May 11, 2022 | 2.150 | 2.170 | 1.700 | 1.790 | 207,451 | -0.28(-13.53%) |
May 10, 2022 | 2.150 | 2.280 | 2.010 | 2.070 | 124,425 | -0.03(-1.43%) |
May 09, 2022 | 2.320 | 2.360 | 2.053 | 2.100 | 78,651 | -0.27(-11.39%) |
May 06, 2022 | 2.470 | 2.517 | 2.310 | 2.370 | 45,532 | -0.10(-4.05%) |
May 05, 2022 | 2.620 | 2.625 | 2.430 | 2.470 | 61,204 | -0.14(-5.36%) |
May 04, 2022 | 2.510 | 2.660 | 2.500 | 2.610 | 33,428 | +0.09(+3.57%) |
May 03, 2022 | 2.530 | 2.600 | 2.510 | 2.520 | 17,594 | +0.00(+0.00%) |
May 02, 2022 | 2.600 | 2.600 | 2.505 | 2.520 | 27,255 | -0.11(-4.18%) |
Apr 29, 2022 | 2.590 | 2.660 | 2.580 | 2.630 | 25,581 | +0.01(+0.38%) |
Apr 28, 2022 | 2.580 | 2.620 | 2.520 | 2.620 | 14,970 | +0.06(+2.34%) |
Apr 27, 2022 | 2.580 | 2.640 | 2.520 | 2.560 | 26,990 | +0.02(+0.79%) |
Apr 26, 2022 | 2.610 | 2.610 | 2.520 | 2.540 | 46,584 | -0.07(-2.68%) |
Apr 25, 2022 | 2.655 | 2.655 | 2.560 | 2.610 | 21,953 | -0.07(-2.61%) |
Apr 22, 2022 | 2.720 | 2.720 | 2.610 | 2.680 | 27,049 | -0.01(-0.37%) |
Apr 21, 2022 | 2.770 | 2.838 | 2.645 | 2.690 | 33,252 | -0.04(-1.47%) |
Apr 20, 2022 | 2.850 | 2.860 | 2.711 | 2.730 | 9,198 | -0.08(-2.85%) |
Apr 19, 2022 | 2.750 | 2.850 | 2.709 | 2.810 | 23,735 | +0.06(+2.18%) |
Apr 18, 2022 | 2.790 | 2.790 | 2.660 | 2.750 | 35,197 | +0.03(+1.10%) |
Apr 14, 2022 | 2.850 | 2.900 | 2.650 | 2.720 | 84,773 | -0.10(-3.55%) |
Apr 13, 2022 | 2.710 | 2.820 | 2.700 | 2.820 | 43,532 | +0.14(+5.22%) |
Apr 12, 2022 | 2.600 | 2.700 | 2.570 | 2.680 | 95,749 | +0.12(+4.69%) |
Apr 11, 2022 | 2.560 | 2.760 | 2.550 | 2.560 | 120,916 | -0.07(-2.66%) |
Apr 08, 2022 | 2.840 | 2.850 | 2.560 | 2.630 | 223,013 | -0.10(-3.66%) |
Apr 07, 2022 | 2.845 | 2.873 | 2.700 | 2.730 | 163,746 | -0.11(-3.87%) |
Apr 06, 2022 | 2.920 | 2.973 | 2.840 | 2.840 | 118,399 | -0.15(-5.02%) |
Apr 05, 2022 | 3.080 | 3.120 | 2.940 | 2.990 | 189,088 | -0.14(-4.47%) |
Apr 04, 2022 | 3.060 | 3.182 | 3.050 | 3.130 | 105,047 | +0.04(+1.29%) |
Apr 01, 2022 | 3.250 | 3.265 | 3.020 | 3.090 | 324,611 | -0.27(-8.04%) |
Mar 31, 2022 | 3.330 | 3.980 | 3.300 | 3.360 | 2,402,853 | +0.12(+3.70%) |
Mar 30, 2022 | 3.230 | 3.270 | 3.100 | 3.240 | 62,724 | +0.09(+2.86%) |
Mar 29, 2022 | 3.070 | 3.230 | 3.070 | 3.150 | 36,767 | +0.02(+0.64%) |
Mar 28, 2022 | 3.120 | 3.170 | 3.070 | 3.130 | 24,448 | +0.00(+0.00%) |
Mar 25, 2022 | 3.230 | 3.235 | 3.060 | 3.130 | 81,999 | -0.05(-1.57%) |
Mar 24, 2022 | 3.300 | 3.450 | 3.158 | 3.180 | 115,031 | -0.14(-4.22%) |
Mar 23, 2022 | 3.370 | 3.580 | 3.270 | 3.320 | 234,903 | -0.12(-3.49%) |
Mar 22, 2022 | 3.530 | 3.565 | 3.328 | 3.440 | 88,080 | -0.05(-1.43%) |
Mar 21, 2022 | 3.390 | 3.650 | 3.320 | 3.490 | 100,624 | +0.09(+2.65%) |
Mar 18, 2022 | 3.320 | 3.470 | 3.270 | 3.400 | 39,014 | +0.04(+1.19%) |
Mar 17, 2022 | 3.301 | 3.460 | 3.275 | 3.360 | 36,425 | +0.03(+0.90%) |
Mar 16, 2022 | 3.310 | 3.340 | 3.160 | 3.330 | 86,030 | +0.04(+1.22%) |
Mar 15, 2022 | 3.290 | 3.380 | 3.260 | 3.290 | 29,842 | -0.03(-0.90%) |
Mar 14, 2022 | 3.590 | 3.600 | 3.250 | 3.320 | 80,486 | -0.30(-8.29%) |
Mar 11, 2022 | 3.560 | 3.620 | 3.380 | 3.620 | 96,829 | +0.11(+3.13%) |
Mar 10, 2022 | 3.530 | 3.580 | 3.280 | 3.510 | 145,151 | -0.11(-3.04%) |
Mar 09, 2022 | 3.360 | 3.720 | 3.220 | 3.620 | 337,087 | +0.29(+8.87%) |
Mar 08, 2022 | 3.240 | 3.500 | 3.150 | 3.325 | 200,117 | +0.06(+1.68%) |
Mar 07, 2022 | 3.300 | 3.410 | 3.160 | 3.270 | 87,071 | -0.02(-0.61%) |
Mar 04, 2022 | 3.320 | 3.320 | 3.195 | 3.290 | 43,050 | -0.07(-2.08%) |
Mar 03, 2022 | 3.410 | 3.410 | 3.220 | 3.360 | 35,263 | -0.04(-1.32%) |
Mar 02, 2022 | 3.310 | 3.440 | 3.270 | 3.405 | 34,773 | +0.07(+2.25%) |