Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.889 | 2.889 | 2.783 | 2.815 | 593,613 | -0.07(-2.55%) |
May 27, 2022 | 2.925 | 2.971 | 2.889 | 2.889 | 339,914 | -0.04(-1.26%) |
May 26, 2022 | 2.925 | 2.953 | 2.875 | 2.925 | 623,845 | +0.06(+1.92%) |
May 25, 2022 | 2.889 | 2.935 | 2.852 | 2.870 | 216,787 | -0.03(-0.95%) |
May 24, 2022 | 2.843 | 2.907 | 2.810 | 2.898 | 523,343 | +0.04(+1.29%) |
May 23, 2022 | 2.815 | 2.879 | 2.732 | 2.861 | 797,266 | +0.13(+4.71%) |
May 20, 2022 | 2.824 | 2.870 | 2.668 | 2.732 | 348,733 | -0.08(-2.94%) |
May 19, 2022 | 2.778 | 2.889 | 2.743 | 2.815 | 657,487 | +0.06(+2.00%) |
May 18, 2022 | 2.852 | 2.879 | 2.741 | 2.760 | 675,915 | -0.11(-3.85%) |
May 17, 2022 | 2.907 | 2.962 | 2.864 | 2.870 | 483,604 | +0.02(+0.65%) |
May 16, 2022 | 2.732 | 2.870 | 2.732 | 2.852 | 650,284 | +0.15(+5.44%) |
May 13, 2022 | 2.631 | 2.760 | 2.631 | 2.705 | 593,932 | +0.09(+3.52%) |
May 12, 2022 | 2.585 | 2.668 | 2.521 | 2.613 | 526,707 | +0.00(+0.00%) |
May 11, 2022 | 2.548 | 2.636 | 2.511 | 2.613 | 453,298 | +0.07(+2.90%) |
May 10, 2022 | 2.603 | 2.622 | 2.494 | 2.539 | 519,861 | -0.03(-1.08%) |
May 09, 2022 | 2.695 | 2.714 | 2.567 | 2.567 | 685,002 | -0.17(-6.06%) |
May 06, 2022 | 2.686 | 2.760 | 2.668 | 2.732 | 501,962 | +0.00(+0.00%) |
May 05, 2022 | 2.806 | 2.806 | 2.663 | 2.732 | 647,095 | -0.13(-4.50%) |
May 04, 2022 | 2.778 | 2.866 | 2.714 | 2.861 | 623,702 | +0.07(+2.64%) |
May 03, 2022 | 2.649 | 2.797 | 2.649 | 2.787 | 592,930 | +0.15(+5.58%) |
May 02, 2022 | 2.714 | 2.732 | 2.590 | 2.640 | 685,038 | -0.09(-3.37%) |
Apr 29, 2022 | 2.806 | 2.879 | 2.723 | 2.732 | 524,910 | -0.06(-2.30%) |
Apr 28, 2022 | 2.787 | 2.824 | 2.695 | 2.797 | 594,821 | +0.06(+2.36%) |
Apr 27, 2022 | 2.714 | 2.769 | 2.668 | 2.732 | 647,204 | +0.04(+1.36%) |
Apr 26, 2022 | 2.806 | 2.833 | 2.691 | 2.695 | 998,531 | -0.14(-4.87%) |
Apr 25, 2022 | 2.787 | 2.843 | 2.718 | 2.833 | 603,754 | +0.01(+0.33%) |
Apr 22, 2022 | 2.935 | 2.962 | 2.815 | 2.824 | 636,749 | -0.09(-3.15%) |
Apr 21, 2022 | 3.137 | 3.165 | 2.916 | 2.916 | 821,640 | -0.20(-6.49%) |
Apr 20, 2022 | 3.082 | 3.119 | 3.008 | 3.119 | 798,168 | +0.06(+2.11%) |
Apr 19, 2022 | 2.925 | 3.073 | 2.925 | 3.054 | 452,384 | +0.06(+2.15%) |
Apr 18, 2022 | 3.017 | 3.091 | 2.962 | 2.990 | 468,822 | -0.02(-0.61%) |
Apr 14, 2022 | 2.907 | 3.022 | 2.880 | 3.008 | 532,523 | +0.08(+2.83%) |
Apr 13, 2022 | 2.925 | 2.971 | 2.861 | 2.925 | 689,482 | +0.00(+0.00%) |
Apr 12, 2022 | 3.054 | 3.091 | 2.906 | 2.925 | 605,605 | -0.11(-3.64%) |
Apr 11, 2022 | 3.165 | 3.174 | 3.036 | 3.036 | 634,910 | -0.12(-3.79%) |
Apr 08, 2022 | 3.119 | 3.182 | 3.091 | 3.155 | 606,378 | +0.01(+0.29%) |
Apr 07, 2022 | 3.192 | 3.197 | 3.109 | 3.146 | 322,369 | -0.04(-1.16%) |
Apr 06, 2022 | 3.183 | 3.275 | 3.134 | 3.183 | 603,410 | -0.08(-2.54%) |
Apr 05, 2022 | 3.376 | 3.404 | 3.238 | 3.266 | 492,801 | -0.07(-2.20%) |
Apr 04, 2022 | 3.349 | 3.466 | 3.339 | 3.339 | 677,502 | -0.06(-1.63%) |
Apr 01, 2022 | 3.257 | 3.404 | 3.238 | 3.395 | 534,461 | +0.13(+3.94%) |
Mar 31, 2022 | 3.293 | 3.349 | 3.257 | 3.266 | 287,785 | -0.02(-0.56%) |
Mar 30, 2022 | 3.284 | 3.344 | 3.247 | 3.284 | 355,044 | +0.01(+0.28%) |
Mar 29, 2022 | 3.404 | 3.404 | 3.266 | 3.275 | 369,944 | -0.04(-1.11%) |
Mar 28, 2022 | 3.321 | 3.349 | 3.192 | 3.312 | 450,479 | +0.00(+0.00%) |
Mar 25, 2022 | 3.404 | 3.468 | 3.266 | 3.312 | 654,508 | -0.06(-1.64%) |
Mar 24, 2022 | 3.238 | 3.413 | 3.192 | 3.367 | 454,323 | +0.17(+5.48%) |
Mar 23, 2022 | 3.238 | 3.367 | 3.183 | 3.192 | 746,386 | -0.04(-1.14%) |
Mar 22, 2022 | 3.238 | 3.285 | 3.165 | 3.229 | 533,694 | +0.05(+1.44%) |
Mar 21, 2022 | 3.211 | 3.316 | 3.146 | 3.183 | 716,035 | +0.02(+0.58%) |
Mar 18, 2022 | 3.100 | 3.192 | 3.096 | 3.165 | 569,500 | +0.04(+1.18%) |
Mar 17, 2022 | 3.091 | 3.155 | 3.073 | 3.128 | 445,586 | +0.02(+0.59%) |
Mar 16, 2022 | 3.045 | 3.109 | 2.981 | 3.109 | 691,276 | +0.13(+4.32%) |
Mar 15, 2022 | 2.971 | 2.999 | 2.898 | 2.981 | 512,719 | +0.01(+0.31%) |
Mar 14, 2022 | 3.027 | 3.054 | 2.948 | 2.971 | 424,044 | -0.06(-1.82%) |
Mar 11, 2022 | 3.109 | 3.165 | 3.008 | 3.027 | 373,135 | -0.06(-2.08%) |
Mar 10, 2022 | 2.944 | 3.109 | 2.944 | 3.091 | 496,084 | +0.11(+3.70%) |
Mar 09, 2022 | 2.870 | 2.981 | 2.864 | 2.981 | 650,021 | +0.17(+5.88%) |
Mar 08, 2022 | 2.705 | 2.869 | 2.695 | 2.815 | 673,816 | +0.11(+4.08%) |
Mar 07, 2022 | 2.760 | 2.820 | 2.659 | 2.705 | 1,051,667 | -0.08(-2.97%) |
Mar 04, 2022 | 2.981 | 3.008 | 2.769 | 2.787 | 1,117,235 | -0.23(-7.62%) |
Mar 03, 2022 | 3.008 | 3.109 | 2.925 | 3.017 | 706,785 | -0.01(-0.30%) |
Mar 02, 2022 | 2.962 | 3.059 | 2.925 | 3.027 | 604,121 | +0.14(+4.78%) |