Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.375 | 2.380 | 2.350 | 2.360 | 48,001 | +0.06(+2.48%) |
May 27, 2022 | 2.305 | 2.305 | 2.280 | 2.303 | 16,163 | -0.02(-1.04%) |
May 26, 2022 | 2.320 | 2.360 | 2.320 | 2.327 | 21,164 | -0.07(-3.04%) |
May 25, 2022 | 2.409 | 2.430 | 2.400 | 2.400 | 47,340 | +0.07(+2.87%) |
May 24, 2022 | 2.320 | 2.340 | 2.320 | 2.333 | 42,600 | +0.01(+0.56%) |
May 23, 2022 | 2.290 | 2.320 | 2.290 | 2.320 | 125,582 | +0.05(+2.20%) |
May 20, 2022 | 2.320 | 2.320 | 2.242 | 2.270 | 3,313 | +0.08(+3.65%) |
May 19, 2022 | 2.240 | 2.240 | 2.190 | 2.190 | 7,122 | -0.01(-0.45%) |
May 18, 2022 | 2.200 | 2.200 | 2.200 | 2.200 | 78,680 | +0.00(+0.00%) |
May 17, 2022 | 2.200 | 2.200 | 2.200 | 2.200 | 2,000 | +0.02(+0.92%) |
May 16, 2022 | 2.198 | 2.215 | 2.150 | 2.180 | 19,834 | -0.02(-0.91%) |
May 13, 2022 | 2.200 | 2.200 | 2.200 | 2.200 | 870 | +0.04(+1.62%) |
May 12, 2022 | 2.170 | 2.218 | 2.140 | 2.165 | 43,696 | +0.04(+2.12%) |
May 11, 2022 | 2.180 | 2.180 | 2.120 | 2.120 | 55,439 | +0.02(+0.95%) |
May 10, 2022 | 2.120 | 2.145 | 2.100 | 2.100 | 30,371 | -0.02(-0.94%) |
May 09, 2022 | 2.130 | 2.145 | 2.120 | 2.120 | 41,235 | -0.05(-2.30%) |
May 06, 2022 | 2.180 | 2.210 | 2.130 | 2.170 | 15,902 | -0.05(-2.21%) |
May 05, 2022 | 2.242 | 2.300 | 2.215 | 2.219 | 23,306 | -0.02(-0.94%) |
May 04, 2022 | 2.250 | 2.250 | 2.240 | 2.240 | 13,185 | +0.01(+0.45%) |
May 03, 2022 | 2.210 | 2.270 | 2.210 | 2.230 | 48,015 | +0.05(+2.29%) |
May 02, 2022 | 2.175 | 2.180 | 2.175 | 2.180 | 8,385 | -0.04(-2.02%) |
Apr 29, 2022 | 2.208 | 2.260 | 2.208 | 2.225 | 33,368 | -0.01(-0.23%) |
Apr 27, 2022 | 2.230 | 0 | -0.09(-3.87%) | |||
Apr 26, 2022 | 2.340 | 2.390 | 2.310 | 2.320 | 4,522 | -0.09(-3.73%) |
Apr 25, 2022 | 2.400 | 2.410 | 2.400 | 2.410 | 8,900 | +0.03(+1.43%) |
Apr 22, 2022 | 2.376 | 2.376 | 2.376 | 2.376 | 2,005 | -0.03(-1.41%) |
Apr 21, 2022 | 2.440 | 2.455 | 2.410 | 2.410 | 47,341 | +0.03(+1.26%) |
Apr 20, 2022 | 2.350 | 2.380 | 2.350 | 2.380 | 33,933 | +0.01(+0.27%) |
Apr 19, 2022 | 2.410 | 2.410 | 2.370 | 2.373 | 30,057 | -0.07(-2.73%) |
Apr 18, 2022 | 2.413 | 2.440 | 2.410 | 2.440 | 2,098 | +0.03(+1.24%) |
Apr 14, 2022 | 2.430 | 2.430 | 2.410 | 2.410 | 10,997 | -0.05(-2.03%) |
Apr 13, 2022 | 2.460 | 2.460 | 2.460 | 2.460 | 1,339 | -0.01(-0.40%) |
Apr 12, 2022 | 2.460 | 2.470 | 2.440 | 2.470 | 37,795 | -0.03(-1.20%) |
Apr 11, 2022 | 2.500 | 2.500 | 2.500 | 2.500 | 11,215 | +0.05(+2.04%) |
Apr 08, 2022 | 2.410 | 2.480 | 2.410 | 2.450 | 7,764 | +0.04(+1.66%) |
Apr 07, 2022 | 2.433 | 2.480 | 2.380 | 2.410 | 40,494 | -0.01(-0.41%) |
Apr 06, 2022 | 2.435 | 2.435 | 2.390 | 2.420 | 7,152 | +0.02(+1.04%) |
Apr 05, 2022 | 2.390 | 2.410 | 2.390 | 2.395 | 16,800 | +0.00(+0.21%) |
Apr 04, 2022 | 2.390 | 2.390 | 2.390 | 2.390 | 153 | -0.01(-0.62%) |
Apr 01, 2022 | 2.350 | 2.405 | 2.340 | 2.405 | 8,250 | +0.01(+0.42%) |
Mar 31, 2022 | 2.420 | 2.420 | 2.395 | 2.395 | 10,000 | -0.08(-3.43%) |
Mar 30, 2022 | 2.450 | 2.480 | 2.450 | 2.480 | 3,746 | +0.02(+0.81%) |
Mar 29, 2022 | 2.450 | 2.490 | 2.450 | 2.460 | 17,569 | +0.04(+1.65%) |
Mar 28, 2022 | 2.420 | 2.435 | 2.420 | 2.420 | 14,440 | +0.01(+0.41%) |
Mar 25, 2022 | 2.430 | 2.430 | 2.410 | 2.410 | 51,650 | +0.01(+0.42%) |
Mar 24, 2022 | 2.450 | 2.450 | 2.350 | 2.400 | 33,737 | -0.03(-1.23%) |
Mar 23, 2022 | 2.320 | 2.430 | 2.320 | 2.430 | 5,970 | +0.01(+0.41%) |
Mar 22, 2022 | 2.440 | 2.440 | 2.400 | 2.420 | 43,559 | +0.04(+1.89%) |
Mar 21, 2022 | 2.375 | 2.375 | 2.330 | 2.375 | 109,548 | +0.05(+2.15%) |
Mar 18, 2022 | 2.325 | 2.325 | 2.325 | 2.325 | 180 | -0.04(-1.69%) |
Mar 17, 2022 | 2.360 | 2.365 | 2.360 | 2.365 | 784 | +0.04(+1.72%) |
Mar 16, 2022 | 2.240 | 2.410 | 2.240 | 2.325 | 3,271 | +0.08(+3.52%) |
Mar 15, 2022 | 2.328 | 2.328 | 2.230 | 2.246 | 6,624 | -0.00(-0.18%) |
Mar 14, 2022 | 2.210 | 2.275 | 2.210 | 2.250 | 44,254 | +0.08(+3.69%) |
Mar 11, 2022 | 2.190 | 2.310 | 2.170 | 2.170 | 128,151 | -0.08(-3.56%) |
Mar 10, 2022 | 2.250 | 2.250 | 2.250 | 2.250 | 28,625 | +0.00(+0.22%) |
Mar 09, 2022 | 2.302 | 2.302 | 2.160 | 2.245 | 6,849 | +0.02(+0.67%) |
Mar 08, 2022 | 2.100 | 2.230 | 2.100 | 2.230 | 55,334 | +0.04(+1.83%) |
Mar 04, 2022 | 2.190 | 1,670 | -0.26(-10.78%) | |||
Mar 02, 2022 | 2.454 | 1,326 | +0.02(+0.80%) |