Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.440 | 2.570 | 2.330 | 2.350 | 800,933 | -0.10(-4.08%) |
May 30, 2022 | 2.470 | 2.500 | 2.440 | 2.450 | 184,927 | -0.02(-0.81%) |
May 27, 2022 | 2.430 | 2.530 | 2.300 | 2.470 | 225,837 | +0.05(+2.07%) |
May 26, 2022 | 2.640 | 2.690 | 2.420 | 2.420 | 263,442 | -0.18(-6.92%) |
May 25, 2022 | 2.560 | 2.660 | 2.520 | 2.600 | 309,370 | +0.05(+1.96%) |
May 24, 2022 | 2.610 | 2.640 | 2.410 | 2.550 | 316,142 | -0.14(-5.20%) |
May 20, 2022 | 2.690 | 0 | +0.14(+5.49%) | |||
May 19, 2022 | 2.500 | 2.630 | 2.440 | 2.550 | 271,880 | +0.00(+0.00%) |
May 18, 2022 | 2.500 | 2.550 | 2.390 | 2.550 | 265,934 | +0.05(+2.00%) |
May 17, 2022 | 2.540 | 2.580 | 2.470 | 2.500 | 383,969 | -0.02(-0.79%) |
May 16, 2022 | 2.490 | 2.520 | 2.370 | 2.520 | 455,872 | +0.04(+1.61%) |
May 13, 2022 | 2.510 | 2.610 | 2.450 | 2.480 | 279,490 | +0.02(+0.81%) |
May 12, 2022 | 2.480 | 2.600 | 2.390 | 2.460 | 354,395 | -0.06(-2.38%) |
May 11, 2022 | 2.640 | 2.590 | 2.430 | 2.520 | 450,465 | -0.12(-4.55%) |
May 10, 2022 | 2.580 | 2.640 | 2.330 | 2.640 | 561,736 | +0.07(+2.72%) |
May 09, 2022 | 2.680 | 2.680 | 2.400 | 2.570 | 234,446 | -0.20(-7.22%) |
May 06, 2022 | 2.400 | 2.780 | 2.190 | 2.770 | 1,181,470 | +0.37(+15.42%) |
May 05, 2022 | 2.620 | 2.580 | 2.380 | 2.400 | 404,771 | -0.22(-8.40%) |
May 04, 2022 | 2.640 | 2.690 | 2.470 | 2.620 | 562,446 | -0.02(-0.76%) |
May 03, 2022 | 2.630 | 2.750 | 2.580 | 2.640 | 475,267 | -0.01(-0.38%) |
May 02, 2022 | 2.660 | 2.710 | 2.600 | 2.650 | 587,411 | +0.03(+1.15%) |
Apr 29, 2022 | 2.850 | 2.920 | 2.600 | 2.620 | 222,886 | -0.23(-8.07%) |
Apr 28, 2022 | 2.720 | 2.930 | 2.705 | 2.850 | 430,839 | -0.05(-1.72%) |
Apr 27, 2022 | 3.150 | 3.180 | 2.850 | 2.900 | 367,682 | -0.25(-7.94%) |
Apr 26, 2022 | 3.080 | 3.200 | 3.040 | 3.150 | 221,699 | +0.07(+2.27%) |
Apr 25, 2022 | 3.230 | 3.230 | 3.080 | 3.080 | 196,076 | -0.15(-4.64%) |
Apr 22, 2022 | 3.250 | 3.290 | 3.190 | 3.230 | 165,757 | -0.02(-0.62%) |
Apr 21, 2022 | 3.320 | 3.350 | 3.170 | 3.250 | 392,137 | -0.07(-2.11%) |
Apr 20, 2022 | 3.320 | 3.370 | 3.220 | 3.320 | 234,992 | +0.01(+0.30%) |
Apr 19, 2022 | 3.200 | 3.310 | 3.150 | 3.310 | 367,591 | +0.11(+3.44%) |
Apr 18, 2022 | 3.270 | 3.290 | 3.120 | 3.200 | 427,579 | -0.07(-2.14%) |
Apr 14, 2022 | 3.270 | 0 | -0.09(-2.68%) | |||
Apr 13, 2022 | 3.370 | 3.420 | 3.290 | 3.360 | 293,176 | -0.01(-0.30%) |
Apr 12, 2022 | 3.470 | 3.530 | 3.350 | 3.370 | 472,184 | -0.10(-2.88%) |
Apr 11, 2022 | 3.590 | 3.590 | 3.420 | 3.470 | 1,167,441 | -0.12(-3.34%) |
Apr 08, 2022 | 3.670 | 3.700 | 3.550 | 3.590 | 98,969 | -0.08(-2.18%) |
Apr 07, 2022 | 3.490 | 3.680 | 3.350 | 3.670 | 392,846 | +0.18(+5.16%) |
Apr 06, 2022 | 3.630 | 3.640 | 3.430 | 3.490 | 118,625 | -0.13(-3.59%) |
Apr 05, 2022 | 3.650 | 3.660 | 3.510 | 3.620 | 373,917 | -0.03(-0.82%) |
Apr 04, 2022 | 3.800 | 3.820 | 3.640 | 3.650 | 730,061 | -0.16(-4.20%) |
Apr 01, 2022 | 3.770 | 3.810 | 3.730 | 3.810 | 850,417 | +0.04(+1.06%) |
Mar 31, 2022 | 3.670 | 3.800 | 3.600 | 3.770 | 522,344 | +0.13(+3.57%) |
Mar 30, 2022 | 3.720 | 3.750 | 3.590 | 3.640 | 1,572,575 | -0.07(-1.89%) |
Mar 29, 2022 | 3.710 | 3.770 | 3.700 | 3.710 | 280,317 | +0.04(+1.09%) |
Mar 28, 2022 | 3.710 | 3.810 | 3.650 | 3.670 | 331,876 | -0.14(-3.67%) |
Mar 25, 2022 | 3.800 | 3.950 | 3.710 | 3.810 | 1,151,331 | +0.13(+3.53%) |
Mar 24, 2022 | 3.870 | 3.950 | 3.590 | 3.680 | 2,189,246 | -0.17(-4.42%) |
Mar 23, 2022 | 4.200 | 4.200 | 3.840 | 3.850 | 1,550,377 | -0.08(-2.04%) |
Mar 22, 2022 | 3.860 | 3.950 | 3.830 | 3.930 | 232,108 | +0.07(+1.81%) |
Mar 21, 2022 | 4.020 | 4.020 | 3.750 | 3.860 | 284,956 | -0.11(-2.77%) |
Mar 18, 2022 | 3.720 | 4.000 | 3.670 | 3.970 | 739,219 | +0.25(+6.72%) |
Mar 17, 2022 | 3.500 | 3.740 | 3.300 | 3.720 | 367,454 | +0.22(+6.29%) |
Mar 16, 2022 | 3.200 | 3.530 | 3.160 | 3.500 | 904,858 | +0.35(+11.11%) |
Mar 15, 2022 | 3.340 | 3.370 | 3.100 | 3.150 | 555,857 | -0.19(-5.69%) |
Mar 14, 2022 | 3.520 | 3.540 | 3.320 | 3.340 | 141,479 | -0.18(-5.11%) |
Mar 11, 2022 | 3.600 | 3.620 | 3.480 | 3.520 | 170,014 | -0.08(-2.22%) |
Mar 10, 2022 | 3.620 | 3.710 | 3.540 | 3.600 | 214,996 | -0.01(-0.28%) |
Mar 09, 2022 | 3.650 | 3.780 | 3.590 | 3.610 | 236,208 | -0.01(-0.28%) |
Mar 08, 2022 | 3.620 | 3.850 | 3.540 | 3.620 | 276,294 | +0.00(+0.00%) |
Mar 07, 2022 | 3.750 | 3.810 | 3.560 | 3.620 | 248,970 | -0.20(-5.24%) |
Mar 04, 2022 | 3.800 | 3.890 | 3.720 | 3.820 | 356,006 | +0.03(+0.79%) |
Mar 03, 2022 | 3.790 | 3.880 | 3.710 | 3.790 | 461,824 | +0.00(+0.00%) |
Mar 02, 2022 | 3.810 | 3.860 | 3.750 | 3.790 | 145,005 | -0.08(-2.07%) |