Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.000 | 3.035 | 2.980 | 3.015 | 4,742 | +0.25(+8.84%) |
May 27, 2022 | 2.730 | 2.770 | 2.730 | 2.770 | 815 | +0.03(+1.09%) |
May 26, 2022 | 2.760 | 2.760 | 2.740 | 2.740 | 7,267 | +0.04(+1.48%) |
May 25, 2022 | 2.671 | 2.715 | 2.671 | 2.700 | 3,709 | +0.02(+0.75%) |
May 24, 2022 | 2.700 | 2.700 | 2.680 | 2.680 | 7,427 | -0.02(-0.74%) |
May 23, 2022 | 2.750 | 2.760 | 2.700 | 2.700 | 54,719 | +0.05(+1.89%) |
May 20, 2022 | 2.650 | 2.650 | 2.650 | 2.650 | 7,620 | +0.00(+0.00%) |
May 19, 2022 | 2.600 | 2.660 | 2.600 | 2.650 | 14,599 | +0.02(+0.76%) |
May 18, 2022 | 2.630 | 2.630 | 2.630 | 2.630 | 427 | -0.05(-1.87%) |
May 17, 2022 | 2.688 | 2.688 | 2.680 | 2.680 | 388 | -0.06(-2.19%) |
May 16, 2022 | 2.615 | 2.740 | 2.615 | 2.740 | 4,185 | +0.08(+3.00%) |
May 13, 2022 | 2.660 | 2.660 | 2.660 | 2.660 | 369 | +0.06(+2.31%) |
May 12, 2022 | 2.645 | 2.654 | 2.550 | 2.600 | 8,487 | +0.01(+0.42%) |
May 11, 2022 | 2.630 | 2.630 | 2.589 | 2.589 | 4,294 | +0.02(+0.94%) |
May 10, 2022 | 2.551 | 2.580 | 2.550 | 2.565 | 6,875 | +0.03(+1.18%) |
May 09, 2022 | 2.504 | 2.535 | 2.500 | 2.535 | 2,577 | +0.03(+1.00%) |
May 06, 2022 | 2.570 | 2.570 | 2.510 | 2.510 | 23,792 | -0.06(-2.33%) |
May 05, 2022 | 2.590 | 2.685 | 2.570 | 2.570 | 3,610 | -0.14(-4.99%) |
May 04, 2022 | 2.710 | 2.720 | 2.680 | 2.705 | 6,617 | -0.04(-1.28%) |
May 03, 2022 | 2.680 | 2.740 | 2.671 | 2.740 | 1,716 | +0.11(+4.18%) |
May 02, 2022 | 2.670 | 2.670 | 2.630 | 2.630 | 26,436 | -0.03(-1.13%) |
Apr 29, 2022 | 2.710 | 2.765 | 2.660 | 2.660 | 4,619 | -0.11(-3.97%) |
Apr 28, 2022 | 2.700 | 2.819 | 2.670 | 2.770 | 2,105 | -0.00(-0.18%) |
Apr 27, 2022 | 2.760 | 2.775 | 2.740 | 2.775 | 2,940 | +0.02(+0.54%) |
Apr 26, 2022 | 2.795 | 2.795 | 2.760 | 2.760 | 1,355 | -0.03(-1.08%) |
Apr 25, 2022 | 2.780 | 2.800 | 2.760 | 2.790 | 6,605 | -0.21(-7.00%) |
Apr 22, 2022 | 2.900 | 3.020 | 2.900 | 3.000 | 2,516 | +0.04(+1.35%) |
Apr 21, 2022 | 3.010 | 3.010 | 2.950 | 2.960 | 4,004 | -0.04(-1.33%) |
Apr 20, 2022 | 3.040 | 3.040 | 3.000 | 3.000 | 8,010 | -0.07(-2.28%) |
Apr 19, 2022 | 3.026 | 3.070 | 3.010 | 3.070 | 8,308 | +0.02(+0.66%) |
Apr 18, 2022 | 3.110 | 3.110 | 3.050 | 3.050 | 1,465 | -0.02(-0.65%) |
Apr 14, 2022 | 3.130 | 3.130 | 3.070 | 3.070 | 4,093 | -0.06(-1.92%) |
Apr 13, 2022 | 3.160 | 3.160 | 3.130 | 3.130 | 1,498 | +0.09(+2.96%) |
Apr 12, 2022 | 3.080 | 3.110 | 3.040 | 3.040 | 7,760 | -0.06(-1.78%) |
Apr 11, 2022 | 3.115 | 3.115 | 3.060 | 3.095 | 6,406 | -0.01(-0.48%) |
Apr 08, 2022 | 3.085 | 3.160 | 3.080 | 3.110 | 14,331 | +0.05(+1.79%) |
Apr 07, 2022 | 3.200 | 3.200 | 3.025 | 3.055 | 13,965 | +0.04(+1.17%) |
Apr 06, 2022 | 3.000 | 3.020 | 2.970 | 3.020 | 181,980 | -0.08(-2.58%) |
Apr 05, 2022 | 3.190 | 3.190 | 3.100 | 3.100 | 16,783 | -0.07(-2.21%) |
Apr 04, 2022 | 3.190 | 3.200 | 3.170 | 3.170 | 9,150 | -0.06(-1.71%) |
Apr 01, 2022 | 3.210 | 3.225 | 3.210 | 3.225 | 1,257 | -0.12(-3.73%) |
Mar 31, 2022 | 3.361 | 3.440 | 3.330 | 3.350 | 25,569 | -0.36(-9.70%) |
Mar 30, 2022 | 3.760 | 3.780 | 3.700 | 3.710 | 7,515 | +0.21(+6.00%) |
Mar 29, 2022 | 3.490 | 3.500 | 3.450 | 3.500 | 2,724 | +0.14(+4.17%) |
Mar 28, 2022 | 3.380 | 3.410 | 3.360 | 3.360 | 8,059 | -0.12(-3.45%) |
Mar 25, 2022 | 3.465 | 3.480 | 3.400 | 3.480 | 33,515 | +0.20(+6.10%) |
Mar 24, 2022 | 3.340 | 3.450 | 3.280 | 3.280 | 13,634 | +0.28(+9.33%) |
Mar 23, 2022 | 3.030 | 3.100 | 3.000 | 3.000 | 20,754 | +0.00(+0.00%) |
Mar 22, 2022 | 3.020 | 3.045 | 3.000 | 3.000 | 15,930 | +0.05(+1.69%) |
Mar 21, 2022 | 3.000 | 3.020 | 2.950 | 2.950 | 6,549 | -0.19(-6.05%) |
Mar 18, 2022 | 3.070 | 3.140 | 2.987 | 3.140 | 16,405 | +0.02(+0.48%) |
Mar 17, 2022 | 3.135 | 3.142 | 3.050 | 3.125 | 2,135 | +0.03(+0.97%) |
Mar 16, 2022 | 3.050 | 3.098 | 3.005 | 3.095 | 4,350 | +0.10(+3.17%) |
Mar 15, 2022 | 3.075 | 3.075 | 3.000 | 3.000 | 53,493 | -0.08(-2.60%) |
Mar 14, 2022 | 3.135 | 3.150 | 3.080 | 3.080 | 13,560 | +0.10(+3.36%) |
Mar 11, 2022 | 2.960 | 3.010 | 2.953 | 2.980 | 27,135 | +0.16(+5.67%) |
Mar 10, 2022 | 2.850 | 2.890 | 2.790 | 2.820 | 27,149 | +0.11(+4.06%) |
Mar 09, 2022 | 2.680 | 2.795 | 2.680 | 2.710 | 11,311 | +0.22(+8.84%) |
Mar 08, 2022 | 2.440 | 2.500 | 2.410 | 2.490 | 26,655 | +0.24(+10.67%) |
Mar 07, 2022 | 2.570 | 2.630 | 2.220 | 2.250 | 57,732 | -0.18(-7.41%) |
Mar 04, 2022 | 2.470 | 2.730 | 2.410 | 2.430 | 22,733 | -0.72(-22.86%) |
Mar 03, 2022 | 3.090 | 3.155 | 3.050 | 3.150 | 62,943 | -0.55(-14.86%) |
Mar 02, 2022 | 3.765 | 3.800 | 3.700 | 3.700 | 30,056 | +0.04(+1.09%) |