Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.610 | 2.610 | 2.580 | 2.580 | 1,600 | -0.02(-0.77%) |
May 30, 2022 | 2.640 | 2.640 | 2.590 | 2.600 | 102,400 | +0.03(+1.17%) |
May 27, 2022 | 2.590 | 2.590 | 2.570 | 2.570 | 644 | -0.01(-0.39%) |
May 26, 2022 | 2.550 | 2.580 | 2.550 | 2.580 | 13,000 | +0.01(+0.39%) |
May 25, 2022 | 2.550 | 2.570 | 2.530 | 2.570 | 40,200 | +0.01(+0.39%) |
May 24, 2022 | 2.570 | 2.570 | 2.510 | 2.560 | 37,450 | +0.00(+0.00%) |
May 20, 2022 | 2.560 | 0 | -0.05(-1.92%) | |||
May 19, 2022 | 2.580 | 2.650 | 2.550 | 2.610 | 1,016,009 | +0.01(+0.38%) |
May 18, 2022 | 2.640 | 2.640 | 2.600 | 2.600 | 2,100 | +0.02(+0.78%) |
May 17, 2022 | 2.650 | 2.650 | 2.530 | 2.580 | 51,689 | -0.02(-0.77%) |
May 16, 2022 | 2.540 | 2.610 | 2.540 | 2.600 | 7,425 | +0.00(+0.00%) |
May 13, 2022 | 2.590 | 2.600 | 2.560 | 2.600 | 20,710 | +0.03(+1.17%) |
May 12, 2022 | 2.560 | 2.570 | 2.490 | 2.570 | 40,000 | +0.01(+0.39%) |
May 11, 2022 | 2.570 | 2.570 | 2.550 | 2.560 | 5,560 | -0.02(-0.78%) |
May 10, 2022 | 2.580 | 2.580 | 2.580 | 2.580 | 500 | +0.05(+1.98%) |
May 09, 2022 | 2.530 | 2.570 | 2.530 | 2.530 | 3,692 | +0.01(+0.40%) |
May 06, 2022 | 2.570 | 2.580 | 2.520 | 2.520 | 2,579 | -0.04(-1.56%) |
May 05, 2022 | 2.630 | 2.630 | 2.550 | 2.560 | 91,480 | -0.04(-1.54%) |
May 04, 2022 | 2.600 | 2.600 | 2.600 | 2.600 | 1,000 | +0.01(+0.39%) |
May 03, 2022 | 2.610 | 2.610 | 2.570 | 2.590 | 10,772 | +0.02(+0.78%) |
May 02, 2022 | 2.580 | 2.600 | 2.490 | 2.570 | 86,461 | +0.04(+1.58%) |
Apr 29, 2022 | 2.550 | 2.550 | 2.530 | 2.530 | 1,478 | -0.12(-4.53%) |
Apr 28, 2022 | 2.530 | 2.650 | 2.500 | 2.650 | 2,121,501 | +0.16(+6.43%) |
Apr 27, 2022 | 2.540 | 2.540 | 2.470 | 2.490 | 34,330 | -0.04(-1.58%) |
Apr 26, 2022 | 2.440 | 2.550 | 2.440 | 2.530 | 87,067 | +0.13(+5.42%) |
Apr 25, 2022 | 2.400 | 2.410 | 2.380 | 2.400 | 32,201 | -0.05(-2.04%) |
Apr 22, 2022 | 2.440 | 2.450 | 2.440 | 2.450 | 3,463 | +0.05(+2.08%) |
Apr 21, 2022 | 2.430 | 2.430 | 2.400 | 2.400 | 8,102 | -0.03(-1.23%) |
Apr 20, 2022 | 2.470 | 2.470 | 2.430 | 2.430 | 3,004 | +0.01(+0.41%) |
Apr 19, 2022 | 2.430 | 2.440 | 2.400 | 2.420 | 29,700 | -0.01(-0.41%) |
Apr 18, 2022 | 2.440 | 2.440 | 2.410 | 2.430 | 78,613 | -0.01(-0.41%) |
Apr 14, 2022 | 2.440 | 0 | +0.03(+1.24%) | |||
Apr 13, 2022 | 2.400 | 2.430 | 2.400 | 2.410 | 46,630 | -0.01(-0.41%) |
Apr 12, 2022 | 2.390 | 2.430 | 2.390 | 2.420 | 25,708 | +0.01(+0.41%) |
Apr 11, 2022 | 2.440 | 2.450 | 2.400 | 2.410 | 7,343 | -0.01(-0.41%) |
Apr 08, 2022 | 2.410 | 2.450 | 2.400 | 2.420 | 7,300 | +0.05(+2.11%) |
Apr 07, 2022 | 2.370 | 2.400 | 2.350 | 2.370 | 53,586 | +0.00(+0.00%) |
Apr 06, 2022 | 2.420 | 2.450 | 2.300 | 2.370 | 227,636 | -0.03(-1.25%) |
Apr 05, 2022 | 2.380 | 2.400 | 2.380 | 2.400 | 11,500 | +0.00(+0.00%) |
Apr 04, 2022 | 2.430 | 2.430 | 2.390 | 2.400 | 49,402 | +0.04(+1.69%) |
Apr 01, 2022 | 2.365 | 2.390 | 2.340 | 2.360 | 71,677 | +0.00(+0.00%) |
Mar 31, 2022 | 2.310 | 2.380 | 2.310 | 2.360 | 11,819 | +0.06(+2.61%) |
Mar 30, 2022 | 2.430 | 2.430 | 2.265 | 2.300 | 172,750 | -0.05(-2.13%) |
Mar 29, 2022 | 2.370 | 2.400 | 2.350 | 2.350 | 136,502 | +0.00(+0.00%) |
Mar 28, 2022 | 2.370 | 2.420 | 2.350 | 2.350 | 106,339 | -0.03(-1.26%) |
Mar 25, 2022 | 2.280 | 2.430 | 2.280 | 2.380 | 257,602 | +0.13(+5.78%) |
Mar 24, 2022 | 2.200 | 2.270 | 2.200 | 2.250 | 7,229 | +0.06(+2.74%) |
Mar 23, 2022 | 2.240 | 2.240 | 2.180 | 2.190 | 4,179 | -0.02(-0.90%) |
Mar 22, 2022 | 2.200 | 2.210 | 2.160 | 2.210 | 40,000 | +0.01(+0.45%) |
Mar 21, 2022 | 2.220 | 2.230 | 2.180 | 2.200 | 13,383 | +0.00(+0.00%) |
Mar 18, 2022 | 2.250 | 2.250 | 2.190 | 2.200 | 11,700 | +0.01(+0.46%) |
Mar 17, 2022 | 2.220 | 2.220 | 2.190 | 2.190 | 52,135 | -0.03(-1.35%) |
Mar 16, 2022 | 2.280 | 2.280 | 2.180 | 2.220 | 21,032 | +0.02(+0.91%) |
Mar 15, 2022 | 2.180 | 2.230 | 2.170 | 2.200 | 57,400 | +0.00(+0.00%) |
Mar 14, 2022 | 2.270 | 2.280 | 2.170 | 2.200 | 46,782 | +0.00(+0.00%) |
Mar 11, 2022 | 2.270 | 2.300 | 2.200 | 2.200 | 52,847 | +0.00(+0.00%) |
Mar 10, 2022 | 2.210 | 2.230 | 2.190 | 2.200 | 44,613 | +0.00(+0.00%) |
Mar 09, 2022 | 2.190 | 2.220 | 2.190 | 2.200 | 1,063,656 | +0.00(+0.00%) |
Mar 08, 2022 | 2.200 | 2.210 | 2.200 | 2.200 | 7,872 | +0.02(+0.92%) |
Mar 07, 2022 | 2.220 | 2.250 | 2.140 | 2.180 | 230,632 | -0.04(-1.80%) |
Mar 04, 2022 | 2.230 | 2.280 | 2.200 | 2.220 | 136,900 | -0.02(-0.89%) |
Mar 03, 2022 | 2.240 | 2.270 | 2.230 | 2.240 | 238,904 | -0.01(-0.44%) |
Mar 02, 2022 | 2.220 | 2.250 | 2.220 | 2.250 | 60,000 | +0.02(+0.90%) |