Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.695 | 2.695 | 2.564 | 2.608 | 138,468 | -0.09(-3.24%) |
May 27, 2022 | 2.599 | 2.713 | 2.573 | 2.695 | 154,512 | +0.10(+3.69%) |
May 26, 2022 | 2.547 | 2.660 | 2.547 | 2.599 | 121,364 | +0.04(+1.71%) |
May 25, 2022 | 2.538 | 2.617 | 2.495 | 2.556 | 101,636 | +0.01(+0.34%) |
May 24, 2022 | 2.512 | 2.564 | 2.468 | 2.547 | 198,500 | +0.03(+1.04%) |
May 23, 2022 | 2.617 | 2.617 | 2.477 | 2.521 | 173,528 | -0.03(-1.03%) |
May 20, 2022 | 2.608 | 2.608 | 2.512 | 2.547 | 214,250 | -0.03(-1.35%) |
May 19, 2022 | 2.573 | 2.660 | 2.542 | 2.582 | 111,560 | +0.03(+1.02%) |
May 18, 2022 | 2.625 | 2.625 | 2.442 | 2.556 | 212,182 | -0.06(-2.33%) |
May 17, 2022 | 2.529 | 2.652 | 2.503 | 2.617 | 131,111 | +0.06(+2.39%) |
May 16, 2022 | 2.791 | 2.791 | 2.503 | 2.556 | 484,019 | -0.24(-8.72%) |
May 13, 2022 | 2.660 | 2.835 | 2.660 | 2.800 | 125,177 | +0.17(+6.29%) |
May 12, 2022 | 2.660 | 2.747 | 2.579 | 2.634 | 258,478 | -0.09(-3.21%) |
May 11, 2022 | 2.747 | 2.774 | 2.660 | 2.721 | 267,667 | -0.04(-1.58%) |
May 10, 2022 | 2.887 | 2.965 | 2.669 | 2.765 | 361,351 | -0.11(-3.94%) |
May 09, 2022 | 3.105 | 3.105 | 2.813 | 2.878 | 425,356 | -0.27(-8.59%) |
May 06, 2022 | 3.280 | 3.280 | 3.140 | 3.149 | 181,507 | -0.17(-5.25%) |
May 05, 2022 | 3.375 | 3.375 | 3.184 | 3.323 | 408,769 | -0.06(-1.80%) |
May 04, 2022 | 3.218 | 3.384 | 3.149 | 3.384 | 125,273 | +0.17(+5.15%) |
May 03, 2022 | 3.123 | 3.271 | 3.070 | 3.218 | 67,266 | +0.07(+2.22%) |
May 02, 2022 | 3.280 | 3.281 | 3.096 | 3.149 | 171,545 | -0.17(-5.00%) |
Apr 29, 2022 | 3.349 | 3.402 | 3.280 | 3.314 | 107,748 | -0.02(-0.52%) |
Apr 28, 2022 | 3.253 | 3.375 | 3.140 | 3.332 | 140,603 | +0.13(+4.09%) |
Apr 27, 2022 | 3.244 | 3.287 | 3.124 | 3.201 | 174,066 | +0.00(+0.00%) |
Apr 26, 2022 | 3.270 | 3.270 | 3.141 | 3.201 | 277,186 | -0.04(-1.33%) |
Apr 25, 2022 | 3.253 | 3.293 | 3.089 | 3.244 | 204,809 | -0.03(-0.79%) |
Apr 22, 2022 | 3.321 | 3.321 | 3.149 | 3.270 | 115,774 | -0.05(-1.55%) |
Apr 21, 2022 | 3.399 | 3.433 | 3.296 | 3.321 | 310,080 | -0.03(-1.03%) |
Apr 20, 2022 | 3.356 | 3.382 | 3.321 | 3.356 | 107,454 | +0.04(+1.30%) |
Apr 19, 2022 | 3.304 | 3.356 | 3.286 | 3.313 | 218,119 | +0.04(+1.32%) |
Apr 18, 2022 | 3.321 | 3.347 | 3.227 | 3.270 | 121,528 | -0.04(-1.30%) |
Apr 14, 2022 | 3.296 | 3.330 | 3.235 | 3.313 | 124,464 | +0.01(+0.26%) |
Apr 13, 2022 | 3.270 | 3.321 | 3.171 | 3.304 | 120,310 | +0.06(+1.86%) |
Apr 12, 2022 | 3.296 | 3.330 | 3.210 | 3.244 | 92,628 | -0.03(-0.79%) |
Apr 11, 2022 | 3.201 | 3.307 | 3.175 | 3.270 | 157,782 | +0.03(+1.06%) |
Apr 08, 2022 | 3.175 | 3.321 | 3.175 | 3.235 | 151,686 | +0.08(+2.45%) |
Apr 07, 2022 | 3.227 | 3.258 | 3.072 | 3.158 | 196,396 | -0.07(-2.13%) |
Apr 06, 2022 | 3.261 | 3.307 | 3.227 | 3.227 | 124,190 | -0.13(-3.85%) |
Apr 05, 2022 | 3.382 | 3.408 | 3.313 | 3.356 | 155,471 | +0.01(+0.26%) |
Apr 04, 2022 | 3.356 | 3.416 | 3.270 | 3.347 | 270,437 | +0.03(+0.78%) |
Apr 01, 2022 | 3.330 | 3.373 | 3.287 | 3.321 | 261,733 | -0.03(-1.03%) |
Mar 31, 2022 | 3.537 | 3.580 | 3.321 | 3.356 | 200,725 | -0.23(-6.47%) |
Mar 30, 2022 | 3.528 | 3.597 | 3.494 | 3.588 | 444,999 | +0.08(+2.21%) |
Mar 29, 2022 | 3.356 | 3.528 | 3.339 | 3.511 | 363,830 | +0.15(+4.62%) |
Mar 28, 2022 | 3.347 | 3.356 | 3.227 | 3.356 | 248,272 | +0.04(+1.30%) |
Mar 25, 2022 | 3.278 | 3.356 | 3.210 | 3.313 | 225,054 | +0.05(+1.58%) |
Mar 24, 2022 | 3.235 | 3.270 | 3.115 | 3.261 | 96,659 | +0.06(+1.88%) |
Mar 23, 2022 | 3.278 | 3.278 | 3.192 | 3.201 | 41,109 | -0.07(-2.11%) |
Mar 22, 2022 | 3.270 | 3.339 | 3.214 | 3.270 | 128,692 | +0.00(+0.00%) |
Mar 21, 2022 | 3.106 | 3.270 | 3.097 | 3.270 | 195,634 | +0.18(+5.85%) |
Mar 18, 2022 | 3.098 | 3.106 | 3.067 | 3.089 | 103,846 | +0.01(+0.28%) |
Mar 17, 2022 | 3.089 | 3.152 | 3.038 | 3.081 | 75,049 | -0.04(-1.38%) |
Mar 16, 2022 | 3.261 | 3.270 | 3.055 | 3.124 | 166,757 | -0.11(-3.46%) |
Mar 15, 2022 | 3.210 | 3.287 | 3.210 | 3.235 | 161,689 | +0.03(+1.08%) |
Mar 14, 2022 | 3.072 | 3.227 | 3.029 | 3.201 | 523,569 | +0.15(+4.79%) |
Mar 11, 2022 | 3.029 | 3.132 | 3.008 | 3.055 | 60,807 | +0.04(+1.43%) |
Mar 10, 2022 | 2.943 | 3.038 | 2.943 | 3.012 | 142,482 | +0.08(+2.64%) |
Mar 09, 2022 | 2.934 | 3.038 | 2.918 | 2.934 | 175,160 | +0.06(+2.10%) |
Mar 08, 2022 | 2.891 | 2.960 | 2.822 | 2.874 | 173,091 | -0.09(-3.19%) |
Mar 07, 2022 | 3.175 | 3.175 | 2.934 | 2.969 | 137,214 | -0.16(-5.22%) |
Mar 04, 2022 | 3.175 | 3.184 | 3.047 | 3.132 | 90,344 | -0.03(-1.09%) |
Mar 03, 2022 | 3.149 | 3.175 | 3.115 | 3.167 | 65,092 | +0.04(+1.38%) |
Mar 02, 2022 | 3.029 | 3.184 | 3.003 | 3.124 | 171,822 | +0.09(+3.12%) |