Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.130 | 2.170 | 2.070 | 2.080 | 711,675 | -0.08(-3.70%) |
May 27, 2022 | 2.130 | 2.190 | 2.065 | 2.160 | 770,477 | +0.08(+3.85%) |
May 26, 2022 | 2.020 | 2.100 | 2.000 | 2.080 | 1,538,032 | +0.06(+2.97%) |
May 25, 2022 | 2.120 | 2.140 | 2.015 | 2.020 | 972,631 | -0.12(-5.61%) |
May 24, 2022 | 2.200 | 2.240 | 2.130 | 2.140 | 858,316 | -0.08(-3.60%) |
May 23, 2022 | 2.230 | 2.230 | 2.110 | 2.220 | 1,428,329 | +0.05(+2.30%) |
May 20, 2022 | 2.230 | 2.315 | 2.160 | 2.170 | 1,076,523 | -0.04(-1.81%) |
May 19, 2022 | 2.250 | 2.260 | 2.150 | 2.210 | 1,316,515 | +0.01(+0.45%) |
May 18, 2022 | 2.330 | 2.330 | 2.200 | 2.200 | 1,054,513 | -0.10(-4.35%) |
May 17, 2022 | 2.290 | 2.330 | 2.240 | 2.300 | 2,655,223 | +0.04(+1.77%) |
May 16, 2022 | 2.320 | 2.345 | 2.260 | 2.260 | 689,471 | -0.05(-2.16%) |
May 13, 2022 | 2.350 | 2.370 | 2.290 | 2.310 | 1,026,594 | +0.02(+0.87%) |
May 12, 2022 | 2.120 | 2.330 | 2.080 | 2.290 | 1,250,988 | +0.15(+7.01%) |
May 11, 2022 | 2.280 | 2.355 | 2.130 | 2.140 | 1,284,037 | -0.08(-3.60%) |
May 10, 2022 | 2.220 | 2.330 | 2.163 | 2.220 | 1,786,294 | +0.13(+6.22%) |
May 09, 2022 | 2.290 | 2.290 | 2.075 | 2.090 | 1,312,134 | -0.21(-9.13%) |
May 06, 2022 | 2.440 | 2.467 | 2.290 | 2.300 | 1,091,354 | -0.11(-4.56%) |
May 05, 2022 | 2.600 | 2.735 | 2.390 | 2.410 | 1,375,480 | -0.15(-5.86%) |
May 04, 2022 | 2.650 | 2.650 | 2.460 | 2.560 | 1,204,767 | -0.09(-3.40%) |
May 03, 2022 | 2.670 | 2.710 | 2.585 | 2.650 | 1,145,805 | -0.02(-0.75%) |
May 02, 2022 | 2.660 | 2.770 | 2.603 | 2.670 | 824,870 | +0.01(+0.38%) |
Apr 29, 2022 | 2.780 | 2.875 | 2.660 | 2.660 | 673,450 | -0.17(-6.01%) |
Apr 28, 2022 | 3.310 | 3.390 | 2.770 | 2.830 | 786,481 | -0.19(-6.29%) |
Apr 27, 2022 | 3.150 | 3.170 | 3.000 | 3.020 | 608,774 | -0.13(-4.13%) |
Apr 26, 2022 | 3.290 | 3.300 | 3.145 | 3.150 | 367,174 | -0.19(-5.69%) |
Apr 25, 2022 | 3.260 | 3.360 | 3.225 | 3.340 | 530,652 | +0.04(+1.21%) |
Apr 22, 2022 | 3.500 | 3.520 | 3.290 | 3.300 | 370,924 | -0.22(-6.25%) |
Apr 21, 2022 | 3.550 | 3.550 | 3.441 | 3.520 | 647,117 | +0.01(+0.28%) |
Apr 20, 2022 | 3.550 | 3.580 | 3.490 | 3.510 | 314,907 | +0.00(+0.00%) |
Apr 19, 2022 | 3.200 | 3.550 | 3.200 | 3.510 | 773,314 | +0.31(+9.69%) |
Apr 18, 2022 | 3.230 | 3.230 | 3.130 | 3.200 | 482,406 | -0.07(-2.14%) |
Apr 14, 2022 | 3.450 | 3.450 | 3.270 | 3.270 | 382,083 | -0.16(-4.66%) |
Apr 13, 2022 | 3.100 | 3.430 | 3.100 | 3.430 | 1,117,590 | +0.33(+10.65%) |
Apr 12, 2022 | 3.240 | 3.280 | 3.100 | 3.100 | 661,612 | -0.09(-2.82%) |
Apr 11, 2022 | 3.150 | 3.200 | 3.110 | 3.190 | 535,432 | +0.01(+0.31%) |
Apr 08, 2022 | 3.220 | 3.235 | 3.155 | 3.180 | 420,983 | -0.04(-1.24%) |
Apr 07, 2022 | 3.190 | 3.285 | 3.160 | 3.220 | 297,070 | +0.02(+0.63%) |
Apr 06, 2022 | 3.270 | 3.285 | 3.140 | 3.200 | 499,295 | -0.07(-2.14%) |
Apr 05, 2022 | 3.320 | 3.355 | 3.250 | 3.270 | 404,123 | -0.07(-2.10%) |
Apr 04, 2022 | 3.360 | 3.415 | 3.315 | 3.340 | 314,308 | -0.04(-1.18%) |
Apr 01, 2022 | 3.310 | 3.395 | 3.310 | 3.380 | 815,183 | +0.07(+2.11%) |
Mar 31, 2022 | 3.310 | 3.345 | 3.250 | 3.310 | 326,727 | +0.01(+0.30%) |
Mar 30, 2022 | 3.370 | 3.440 | 3.285 | 3.300 | 759,616 | -0.07(-2.08%) |
Mar 29, 2022 | 3.370 | 3.465 | 3.311 | 3.370 | 413,704 | +0.07(+2.12%) |
Mar 28, 2022 | 3.250 | 3.300 | 3.200 | 3.300 | 471,446 | +0.07(+2.17%) |
Mar 25, 2022 | 3.260 | 3.300 | 3.205 | 3.230 | 574,677 | -0.03(-0.92%) |
Mar 24, 2022 | 3.210 | 3.310 | 3.188 | 3.260 | 461,974 | +0.10(+3.16%) |
Mar 23, 2022 | 3.250 | 3.265 | 3.150 | 3.160 | 725,575 | -0.11(-3.36%) |
Mar 22, 2022 | 3.310 | 3.380 | 3.270 | 3.270 | 538,120 | +0.00(+0.00%) |
Mar 21, 2022 | 3.400 | 3.670 | 3.265 | 3.270 | 630,915 | -0.09(-2.68%) |
Mar 18, 2022 | 3.520 | 3.530 | 3.360 | 3.360 | 2,339,305 | -0.16(-4.55%) |
Mar 17, 2022 | 3.410 | 3.545 | 3.370 | 3.520 | 433,897 | +0.08(+2.33%) |
Mar 16, 2022 | 3.420 | 3.515 | 3.350 | 3.440 | 517,287 | +0.10(+2.99%) |
Mar 15, 2022 | 3.260 | 3.375 | 3.250 | 3.340 | 422,949 | +0.08(+2.45%) |
Mar 14, 2022 | 3.210 | 3.350 | 3.195 | 3.260 | 786,815 | +0.07(+2.19%) |
Mar 11, 2022 | 3.370 | 3.395 | 3.180 | 3.190 | 449,056 | -0.15(-4.49%) |
Mar 10, 2022 | 3.380 | 3.430 | 3.260 | 3.340 | 227,261 | -0.09(-2.62%) |
Mar 09, 2022 | 3.390 | 3.490 | 3.370 | 3.430 | 784,479 | +0.10(+3.00%) |
Mar 08, 2022 | 3.280 | 3.465 | 3.180 | 3.330 | 857,561 | +0.09(+2.78%) |
Mar 07, 2022 | 3.330 | 3.370 | 3.230 | 3.240 | 605,895 | -0.06(-1.82%) |
Mar 04, 2022 | 3.380 | 3.410 | 3.240 | 3.300 | 391,277 | -0.14(-4.07%) |
Mar 03, 2022 | 3.540 | 3.590 | 3.400 | 3.440 | 455,439 | -0.09(-2.55%) |
Mar 02, 2022 | 3.420 | 3.560 | 3.420 | 3.530 | 525,372 | +0.12(+3.52%) |