Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.730 | 2.730 | 2.690 | 2.690 | 1,217 | -0.09(-3.24%) |
May 30, 2022 | 2.820 | 2.820 | 2.780 | 2.780 | 1,300 | -0.02(-0.71%) |
May 24, 2022 | 2.800 | 1 | +0.04(+1.45%) | |||
May 20, 2022 | 2.760 | 0 | +0.07(+2.60%) | |||
May 19, 2022 | 2.730 | 2.750 | 2.670 | 2.690 | 4,769 | -0.04(-1.47%) |
May 18, 2022 | 2.790 | 2.790 | 2.730 | 2.730 | 973 | -0.08(-2.85%) |
May 17, 2022 | 2.870 | 2.890 | 2.810 | 2.810 | 3,301 | -0.12(-4.10%) |
May 16, 2022 | 2.940 | 2.940 | 2.930 | 2.930 | 821 | -0.01(-0.34%) |
May 13, 2022 | 2.910 | 2.940 | 2.910 | 2.940 | 800 | +0.00(+0.00%) |
May 12, 2022 | 2.990 | 3.010 | 2.910 | 2.940 | 8,824 | -0.01(-0.34%) |
May 11, 2022 | 2.880 | 2.950 | 2.880 | 2.950 | 5,554 | +0.11(+3.87%) |
May 10, 2022 | 2.840 | 2.840 | 2.800 | 2.840 | 3,750 | +0.06(+2.16%) |
May 06, 2022 | 2.780 | 0 | -0.05(-1.77%) | |||
May 05, 2022 | 2.830 | 2.830 | 2.830 | 2.830 | 2,232 | +0.00(+0.00%) |
May 04, 2022 | 2.820 | 2.830 | 2.820 | 2.830 | 630 | +0.10(+3.66%) |
May 03, 2022 | 2.730 | 2.740 | 2.710 | 2.730 | 3,258 | -0.03(-1.09%) |
May 02, 2022 | 2.830 | 2.830 | 2.760 | 2.760 | 315 | -0.02(-0.72%) |
Apr 29, 2022 | 2.770 | 2.780 | 2.770 | 2.780 | 9,480 | +0.01(+0.36%) |
Apr 28, 2022 | 2.760 | 2.770 | 2.670 | 2.770 | 8,615 | +0.01(+0.36%) |
Apr 27, 2022 | 2.820 | 2.820 | 2.750 | 2.760 | 5,604 | -0.09(-3.16%) |
Apr 26, 2022 | 2.890 | 2.890 | 2.800 | 2.850 | 6,417 | +0.01(+0.35%) |
Apr 25, 2022 | 2.820 | 2.840 | 2.800 | 2.840 | 3,400 | +0.01(+0.35%) |
Apr 22, 2022 | 2.910 | 2.910 | 2.810 | 2.830 | 7,784 | -0.07(-2.41%) |
Apr 21, 2022 | 2.900 | 2.970 | 2.900 | 2.900 | 6,312 | -0.01(-0.34%) |
Apr 20, 2022 | 2.880 | 2.910 | 2.850 | 2.910 | 1,674 | +0.03(+1.04%) |
Apr 19, 2022 | 2.920 | 2.920 | 2.870 | 2.880 | 6,523 | +0.01(+0.35%) |
Apr 18, 2022 | 2.940 | 2.940 | 2.870 | 2.870 | 6,131 | -0.04(-1.37%) |
Apr 14, 2022 | 2.910 | 0 | +0.01(+0.34%) | |||
Apr 13, 2022 | 2.910 | 2.920 | 2.870 | 2.900 | 74,088 | +0.00(+0.00%) |
Apr 12, 2022 | 2.920 | 2.970 | 2.900 | 2.900 | 15,498 | -0.01(-0.34%) |
Apr 11, 2022 | 2.990 | 3.000 | 2.910 | 2.910 | 5,912 | +0.02(+0.69%) |
Apr 08, 2022 | 2.940 | 2.950 | 2.890 | 2.890 | 10,200 | -0.02(-0.69%) |
Apr 07, 2022 | 2.950 | 2.990 | 2.850 | 2.910 | 37,093 | -0.04(-1.36%) |
Apr 06, 2022 | 3.000 | 3.000 | 2.950 | 2.950 | 6,246 | -0.03(-1.01%) |
Apr 05, 2022 | 3.000 | 3.000 | 2.950 | 2.980 | 10,765 | -0.03(-1.00%) |
Apr 04, 2022 | 3.030 | 3.040 | 2.960 | 3.010 | 24,803 | -0.07(-2.27%) |
Apr 01, 2022 | 3.100 | 3.150 | 3.000 | 3.080 | 46,782 | -0.03(-0.96%) |
Mar 31, 2022 | 3.120 | 3.400 | 3.100 | 3.110 | 48,516 | -0.29(-8.53%) |
Mar 30, 2022 | 3.140 | 3.400 | 3.140 | 3.400 | 10,591 | +0.15(+4.62%) |
Mar 29, 2022 | 3.150 | 3.250 | 3.150 | 3.250 | 6,494 | +0.15(+4.84%) |
Mar 28, 2022 | 3.180 | 3.180 | 3.100 | 3.100 | 1,758 | -0.05(-1.59%) |
Mar 25, 2022 | 3.160 | 3.160 | 3.150 | 3.150 | 2,002 | +0.01(+0.32%) |
Mar 24, 2022 | 3.080 | 3.140 | 3.070 | 3.140 | 9,306 | +0.03(+0.96%) |
Mar 23, 2022 | 3.100 | 3.110 | 3.070 | 3.110 | 5,920 | +0.01(+0.32%) |
Mar 22, 2022 | 3.120 | 3.190 | 3.070 | 3.100 | 15,019 | -0.08(-2.52%) |
Mar 21, 2022 | 3.160 | 3.180 | 3.160 | 3.180 | 4,164 | +0.03(+0.95%) |
Mar 18, 2022 | 3.100 | 3.180 | 3.100 | 3.150 | 4,963 | +0.04(+1.29%) |
Mar 17, 2022 | 3.180 | 3.180 | 3.110 | 3.110 | 201 | +0.01(+0.32%) |
Mar 16, 2022 | 3.100 | 3.100 | 3.100 | 3.100 | 421 | +0.00(+0.00%) |
Mar 15, 2022 | 3.100 | 3.100 | 3.050 | 3.100 | 3,205 | +0.00(+0.00%) |
Mar 14, 2022 | 3.110 | 3.110 | 3.100 | 3.100 | 2,834 | +0.00(+0.00%) |
Mar 11, 2022 | 3.150 | 3.150 | 3.100 | 3.100 | 2,251 | -0.07(-2.21%) |
Mar 10, 2022 | 3.140 | 3.170 | 3.140 | 3.170 | 654 | +0.00(+0.00%) |
Mar 09, 2022 | 3.070 | 3.170 | 3.070 | 3.170 | 2,756 | +0.14(+4.62%) |
Mar 08, 2022 | 3.070 | 3.100 | 3.000 | 3.030 | 5,156 | -0.08(-2.57%) |
Mar 07, 2022 | 3.120 | 3.150 | 3.040 | 3.110 | 5,905 | -0.01(-0.32%) |
Mar 04, 2022 | 3.180 | 3.200 | 3.120 | 3.120 | 3,088 | +0.00(+0.00%) |
Mar 03, 2022 | 3.110 | 3.150 | 3.110 | 3.120 | 3,811 | -0.08(-2.50%) |