Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.740 | 2.810 | 2.680 | 2.800 | 134,286 | +0.10(+3.70%) |
May 27, 2022 | 2.750 | 2.769 | 2.680 | 2.700 | 79,620 | -0.04(-1.46%) |
May 26, 2022 | 2.640 | 2.779 | 2.640 | 2.740 | 124,865 | +0.12(+4.58%) |
May 25, 2022 | 2.620 | 2.700 | 2.550 | 2.620 | 145,555 | +0.00(+0.00%) |
May 24, 2022 | 2.610 | 2.660 | 2.511 | 2.620 | 113,747 | +0.02(+0.77%) |
May 23, 2022 | 2.550 | 2.620 | 2.540 | 2.600 | 140,160 | +0.02(+0.78%) |
May 20, 2022 | 2.930 | 2.930 | 2.570 | 2.580 | 221,422 | -0.27(-9.47%) |
May 19, 2022 | 2.570 | 3.020 | 2.570 | 2.850 | 644,244 | +0.26(+10.04%) |
May 18, 2022 | 2.490 | 2.720 | 2.490 | 2.590 | 240,590 | +0.13(+5.28%) |
May 17, 2022 | 2.320 | 2.480 | 2.295 | 2.460 | 871,006 | +0.26(+11.82%) |
May 16, 2022 | 2.410 | 2.430 | 2.160 | 2.200 | 268,230 | -0.17(-7.17%) |
May 13, 2022 | 2.360 | 2.420 | 2.300 | 2.370 | 504,767 | +0.02(+0.85%) |
May 12, 2022 | 2.530 | 2.650 | 2.320 | 2.350 | 610,789 | -0.21(-8.20%) |
May 11, 2022 | 3.130 | 3.130 | 2.520 | 2.560 | 466,330 | -0.59(-18.73%) |
May 10, 2022 | 3.180 | 3.300 | 3.120 | 3.150 | 385,213 | +0.01(+0.32%) |
May 09, 2022 | 3.120 | 3.170 | 3.030 | 3.140 | 344,189 | -0.01(-0.32%) |
May 06, 2022 | 2.990 | 3.180 | 2.920 | 3.150 | 157,415 | +0.05(+1.61%) |
May 05, 2022 | 3.110 | 3.120 | 3.030 | 3.100 | 246,378 | -0.03(-0.96%) |
May 04, 2022 | 2.900 | 3.150 | 2.855 | 3.130 | 292,367 | +0.21(+7.38%) |
May 03, 2022 | 2.830 | 2.970 | 2.730 | 2.915 | 142,184 | +0.12(+4.11%) |
May 02, 2022 | 3.010 | 3.020 | 2.725 | 2.800 | 291,487 | -0.23(-7.59%) |
Apr 29, 2022 | 3.050 | 3.150 | 2.980 | 3.030 | 313,935 | -0.02(-0.66%) |
Apr 28, 2022 | 2.930 | 3.100 | 2.880 | 3.050 | 259,028 | +0.15(+5.17%) |
Apr 27, 2022 | 2.750 | 2.945 | 2.750 | 2.900 | 221,435 | +0.11(+3.94%) |
Apr 26, 2022 | 2.820 | 2.880 | 2.760 | 2.790 | 320,244 | -0.07(-2.45%) |
Apr 25, 2022 | 2.730 | 2.900 | 2.580 | 2.860 | 448,142 | +0.12(+4.38%) |
Apr 22, 2022 | 2.910 | 3.060 | 2.660 | 2.740 | 564,708 | +0.00(+0.00%) |
Apr 21, 2022 | 2.770 | 2.930 | 2.675 | 2.740 | 579,827 | +0.00(+0.00%) |
Apr 20, 2022 | 2.630 | 2.880 | 2.590 | 2.740 | 436,466 | +0.14(+5.38%) |
Apr 19, 2022 | 2.400 | 2.620 | 2.400 | 2.600 | 577,473 | +0.21(+8.79%) |
Apr 18, 2022 | 2.450 | 2.450 | 2.280 | 2.390 | 391,585 | -0.08(-3.24%) |
Apr 14, 2022 | 2.560 | 2.600 | 2.450 | 2.470 | 246,196 | -0.07(-2.76%) |
Apr 13, 2022 | 2.530 | 2.570 | 2.470 | 2.540 | 119,732 | +0.02(+0.79%) |
Apr 12, 2022 | 2.600 | 2.650 | 2.510 | 2.520 | 196,479 | -0.08(-3.08%) |
Apr 11, 2022 | 2.560 | 2.620 | 2.550 | 2.600 | 194,360 | +0.04(+1.56%) |
Apr 08, 2022 | 2.730 | 2.745 | 2.555 | 2.560 | 175,997 | -0.17(-6.23%) |
Apr 07, 2022 | 2.840 | 2.869 | 2.720 | 2.730 | 178,750 | -0.11(-3.87%) |
Apr 06, 2022 | 2.880 | 3.020 | 2.735 | 2.840 | 599,121 | -0.05(-1.73%) |
Apr 05, 2022 | 2.990 | 3.000 | 2.880 | 2.890 | 182,524 | -0.10(-3.34%) |
Apr 04, 2022 | 2.830 | 3.240 | 2.797 | 2.990 | 853,393 | +0.15(+5.28%) |
Apr 01, 2022 | 2.880 | 2.915 | 2.820 | 2.840 | 283,196 | -0.04(-1.39%) |
Mar 31, 2022 | 2.860 | 2.920 | 2.815 | 2.880 | 161,379 | +0.02(+0.70%) |
Mar 30, 2022 | 2.900 | 2.960 | 2.840 | 2.860 | 171,089 | -0.07(-2.39%) |
Mar 29, 2022 | 2.890 | 2.980 | 2.880 | 2.930 | 301,073 | +0.06(+2.09%) |
Mar 28, 2022 | 2.920 | 2.940 | 2.780 | 2.870 | 171,031 | -0.05(-1.71%) |
Mar 25, 2022 | 2.980 | 3.020 | 2.870 | 2.920 | 368,937 | +0.09(+3.18%) |
Mar 24, 2022 | 2.910 | 2.910 | 2.790 | 2.830 | 136,465 | -0.08(-2.75%) |
Mar 23, 2022 | 2.830 | 2.920 | 2.700 | 2.910 | 319,682 | +0.04(+1.39%) |
Mar 22, 2022 | 2.880 | 2.980 | 2.850 | 2.870 | 196,259 | +0.00(+0.00%) |
Mar 21, 2022 | 2.960 | 2.960 | 2.830 | 2.870 | 171,840 | -0.09(-3.04%) |
Mar 18, 2022 | 2.980 | 3.040 | 2.920 | 2.960 | 321,815 | -0.12(-3.90%) |
Mar 17, 2022 | 3.020 | 3.100 | 3.020 | 3.080 | 113,364 | +0.03(+0.98%) |
Mar 16, 2022 | 2.950 | 3.100 | 2.950 | 3.050 | 236,170 | +0.10(+3.39%) |
Mar 15, 2022 | 2.900 | 2.980 | 2.850 | 2.950 | 183,321 | +0.10(+3.51%) |
Mar 14, 2022 | 2.930 | 3.000 | 2.780 | 2.850 | 200,841 | -0.03(-1.04%) |
Mar 11, 2022 | 3.110 | 3.110 | 2.850 | 2.880 | 561,654 | +0.27(+10.34%) |
Mar 10, 2022 | 2.630 | 2.655 | 2.520 | 2.610 | 267,701 | -0.08(-2.97%) |
Mar 09, 2022 | 2.650 | 2.792 | 2.620 | 2.690 | 215,326 | +0.08(+3.07%) |
Mar 08, 2022 | 2.460 | 2.710 | 2.430 | 2.610 | 222,274 | +0.18(+7.41%) |
Mar 07, 2022 | 2.440 | 2.620 | 2.410 | 2.430 | 385,566 | +0.01(+0.41%) |
Mar 04, 2022 | 2.450 | 2.500 | 2.380 | 2.420 | 135,892 | -0.07(-2.81%) |
Mar 03, 2022 | 2.610 | 2.610 | 2.460 | 2.490 | 163,218 | -0.08(-3.11%) |
Mar 02, 2022 | 2.470 | 2.635 | 2.410 | 2.570 | 211,473 | +0.13(+5.33%) |