Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.800 | 2.800 | 2.720 | 2.720 | 12,842 | -0.08(-2.85%) |
May 27, 2022 | 2.770 | 2.805 | 2.720 | 2.800 | 7,699 | +0.06(+2.37%) |
May 26, 2022 | 2.730 | 2.760 | 2.726 | 2.735 | 7,754 | -0.02(-0.55%) |
May 25, 2022 | 2.690 | 2.750 | 2.690 | 2.750 | 2,301 | +0.06(+2.23%) |
May 24, 2022 | 2.730 | 2.730 | 2.650 | 2.690 | 2,798 | -0.03(-1.10%) |
May 23, 2022 | 2.700 | 2.750 | 2.627 | 2.720 | 6,001 | +0.08(+3.03%) |
May 20, 2022 | 2.740 | 2.740 | 2.621 | 2.640 | 10,926 | -0.10(-3.65%) |
May 19, 2022 | 2.760 | 2.760 | 2.630 | 2.740 | 12,727 | -0.04(-1.44%) |
May 18, 2022 | 2.700 | 2.780 | 2.660 | 2.780 | 14,066 | +0.03(+1.09%) |
May 17, 2022 | 2.660 | 2.770 | 2.520 | 2.750 | 9,896 | +0.10(+3.77%) |
May 16, 2022 | 2.670 | 2.750 | 2.650 | 2.650 | 14,650 | -0.02(-0.75%) |
May 13, 2022 | 2.560 | 2.670 | 2.540 | 2.670 | 2,650 | +0.12(+4.71%) |
May 12, 2022 | 2.640 | 2.640 | 2.550 | 2.550 | 7,488 | -0.03(-1.16%) |
May 11, 2022 | 2.660 | 2.730 | 2.580 | 2.580 | 3,058 | -0.06(-2.30%) |
May 10, 2022 | 2.690 | 2.725 | 2.630 | 2.641 | 5,647 | -0.05(-1.83%) |
May 09, 2022 | 2.670 | 2.739 | 2.630 | 2.690 | 9,266 | +0.02(+0.75%) |
May 06, 2022 | 2.650 | 2.830 | 2.630 | 2.670 | 24,229 | -0.02(-0.74%) |
May 05, 2022 | 2.760 | 2.760 | 2.650 | 2.690 | 22,024 | -0.21(-7.24%) |
May 04, 2022 | 2.680 | 2.930 | 2.680 | 2.900 | 15,986 | +0.23(+8.61%) |
May 03, 2022 | 2.690 | 2.770 | 2.670 | 2.670 | 8,715 | -0.04(-1.48%) |
May 02, 2022 | 2.760 | 2.780 | 2.680 | 2.710 | 5,372 | -0.09(-3.21%) |
Apr 29, 2022 | 2.820 | 2.820 | 2.767 | 2.800 | 10,066 | -0.03(-0.88%) |
Apr 28, 2022 | 2.890 | 2.890 | 2.760 | 2.825 | 6,705 | -0.03(-1.22%) |
Apr 27, 2022 | 2.830 | 2.860 | 2.770 | 2.860 | 4,119 | +0.06(+2.14%) |
Apr 26, 2022 | 2.770 | 2.850 | 2.760 | 2.800 | 33,994 | -0.02(-0.71%) |
Apr 25, 2022 | 2.780 | 2.830 | 2.720 | 2.820 | 1,971 | +0.05(+1.81%) |
Apr 22, 2022 | 2.770 | 2.890 | 2.760 | 2.770 | 14,967 | -0.04(-1.42%) |
Apr 21, 2022 | 2.882 | 2.882 | 2.810 | 2.810 | 3,787 | -0.04(-1.40%) |
Apr 20, 2022 | 2.860 | 2.930 | 2.810 | 2.850 | 3,086 | +0.05(+1.79%) |
Apr 19, 2022 | 2.810 | 3.010 | 2.800 | 2.800 | 13,422 | +0.00(+0.00%) |
Apr 18, 2022 | 2.780 | 3.000 | 2.730 | 2.800 | 6,664 | +0.09(+3.32%) |
Apr 14, 2022 | 3.000 | 3.000 | 2.710 | 2.710 | 33,154 | -0.26(-8.76%) |
Apr 13, 2022 | 2.770 | 3.100 | 2.767 | 2.970 | 56,491 | +0.19(+6.84%) |
Apr 12, 2022 | 2.880 | 2.965 | 2.780 | 2.780 | 11,655 | -0.03(-1.07%) |
Apr 11, 2022 | 2.630 | 2.810 | 2.630 | 2.810 | 16,394 | +0.05(+1.81%) |
Apr 08, 2022 | 2.770 | 2.790 | 2.701 | 2.760 | 13,755 | -0.01(-0.36%) |
Apr 07, 2022 | 2.770 | 2.812 | 2.735 | 2.770 | 5,151 | +0.00(+0.00%) |
Apr 06, 2022 | 2.900 | 2.900 | 2.750 | 2.770 | 28,007 | -0.13(-4.48%) |
Apr 05, 2022 | 2.930 | 3.000 | 2.900 | 2.900 | 6,013 | -0.06(-2.03%) |
Apr 04, 2022 | 2.940 | 3.090 | 2.940 | 2.960 | 16,545 | -0.01(-0.34%) |
Apr 01, 2022 | 3.100 | 3.100 | 2.927 | 2.970 | 6,276 | -0.03(-1.00%) |
Mar 31, 2022 | 2.940 | 3.053 | 2.940 | 3.000 | 4,698 | -0.02(-0.83%) |
Mar 30, 2022 | 3.190 | 3.190 | 3.010 | 3.025 | 6,300 | +0.00(+0.17%) |
Mar 29, 2022 | 3.065 | 3.065 | 3.000 | 3.020 | 18,953 | +0.01(+0.33%) |
Mar 28, 2022 | 3.045 | 3.075 | 3.000 | 3.010 | 9,363 | -0.13(-4.13%) |
Mar 25, 2022 | 3.060 | 3.150 | 3.020 | 3.140 | 12,591 | +0.04(+1.29%) |
Mar 24, 2022 | 3.090 | 3.130 | 3.050 | 3.100 | 11,148 | +0.03(+0.98%) |
Mar 23, 2022 | 3.010 | 3.150 | 3.010 | 3.070 | 3,342 | -0.06(-1.92%) |
Mar 22, 2022 | 3.030 | 3.140 | 3.020 | 3.130 | 5,741 | -0.08(-2.49%) |
Mar 21, 2022 | 3.200 | 3.220 | 3.020 | 3.210 | 4,546 | +0.03(+0.94%) |
Mar 18, 2022 | 3.050 | 3.180 | 3.000 | 3.180 | 18,381 | +0.13(+4.26%) |
Mar 17, 2022 | 2.980 | 3.050 | 2.980 | 3.050 | 5,196 | +0.05(+1.67%) |
Mar 16, 2022 | 3.030 | 3.030 | 3.000 | 3.000 | 5,838 | +0.00(+0.00%) |
Mar 15, 2022 | 2.870 | 3.030 | 2.870 | 3.000 | 11,506 | +0.05(+1.69%) |
Mar 14, 2022 | 3.040 | 3.070 | 2.900 | 2.950 | 13,543 | -0.06(-1.99%) |
Mar 11, 2022 | 2.960 | 3.035 | 2.900 | 3.010 | 21,367 | +0.01(+0.33%) |
Mar 10, 2022 | 3.070 | 3.070 | 2.950 | 3.000 | 18,263 | -0.04(-1.32%) |
Mar 09, 2022 | 2.970 | 3.050 | 2.940 | 3.040 | 30,848 | +0.07(+2.36%) |
Mar 08, 2022 | 2.950 | 2.990 | 2.930 | 2.970 | 9,392 | +0.02(+0.68%) |
Mar 07, 2022 | 3.120 | 3.150 | 2.950 | 2.950 | 32,313 | -0.20(-6.35%) |
Mar 04, 2022 | 3.100 | 3.250 | 3.100 | 3.150 | 16,160 | -0.11(-3.37%) |
Mar 03, 2022 | 3.450 | 3.456 | 3.130 | 3.260 | 14,936 | -0.19(-5.51%) |
Mar 02, 2022 | 3.410 | 3.570 | 3.380 | 3.450 | 18,479 | +0.08(+2.37%) |