Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.260 | 2.330 | 2.170 | 2.200 | 9,153,946 | -0.06(-2.65%) |
May 27, 2022 | 2.330 | 2.330 | 2.210 | 2.260 | 5,809,504 | -0.04(-1.74%) |
May 26, 2022 | 2.300 | 2.340 | 2.270 | 2.300 | 8,305,024 | +0.01(+0.44%) |
May 25, 2022 | 2.300 | 2.330 | 2.230 | 2.290 | 7,299,873 | -0.02(-0.87%) |
May 24, 2022 | 2.250 | 2.335 | 2.210 | 2.310 | 6,832,917 | +0.07(+3.12%) |
May 23, 2022 | 2.280 | 2.300 | 2.195 | 2.240 | 6,358,805 | +0.02(+0.90%) |
May 20, 2022 | 2.270 | 2.285 | 2.180 | 2.220 | 10,208,220 | -0.06(-2.63%) |
May 19, 2022 | 2.120 | 2.310 | 2.120 | 2.280 | 17,950,760 | +0.20(+9.62%) |
May 18, 2022 | 2.090 | 2.120 | 2.020 | 2.080 | 11,513,088 | -0.02(-0.95%) |
May 17, 2022 | 2.220 | 2.235 | 2.100 | 2.100 | 10,788,866 | -0.08(-3.67%) |
May 16, 2022 | 2.160 | 2.240 | 2.130 | 2.180 | 7,525,557 | +0.00(+0.00%) |
May 13, 2022 | 2.060 | 2.210 | 2.050 | 2.180 | 13,615,402 | +0.13(+6.34%) |
May 12, 2022 | 2.090 | 2.130 | 2.010 | 2.050 | 16,669,074 | -0.06(-2.84%) |
May 11, 2022 | 2.140 | 2.295 | 2.080 | 2.110 | 15,615,251 | +0.02(+0.96%) |
May 10, 2022 | 2.130 | 2.220 | 2.020 | 2.090 | 20,996,380 | +0.00(+0.00%) |
May 09, 2022 | 2.070 | 2.140 | 2.060 | 2.090 | 15,744,853 | -0.02(-0.95%) |
May 06, 2022 | 2.080 | 2.165 | 2.040 | 2.110 | 13,033,126 | +0.03(+1.44%) |
May 05, 2022 | 2.150 | 2.170 | 2.030 | 2.080 | 10,428,452 | -0.06(-2.80%) |
May 04, 2022 | 2.040 | 2.200 | 1.960 | 2.140 | 30,773,726 | -0.65(-23.30%) |
May 03, 2022 | 2.800 | 2.910 | 2.770 | 2.790 | 11,994,280 | +0.01(+0.36%) |
May 02, 2022 | 2.790 | 2.790 | 2.685 | 2.780 | 7,202,106 | -0.04(-1.42%) |
Apr 29, 2022 | 2.930 | 2.980 | 2.810 | 2.820 | 9,234,636 | -0.08(-2.76%) |
Apr 28, 2022 | 2.810 | 2.900 | 2.780 | 2.900 | 7,384,483 | +0.10(+3.57%) |
Apr 27, 2022 | 2.840 | 2.885 | 2.790 | 2.800 | 7,735,055 | -0.03(-1.06%) |
Apr 26, 2022 | 2.960 | 2.990 | 2.830 | 2.830 | 6,219,616 | -0.13(-4.39%) |
Apr 25, 2022 | 3.000 | 3.050 | 2.870 | 2.960 | 8,419,104 | -0.16(-5.13%) |
Apr 22, 2022 | 3.120 | 3.210 | 3.065 | 3.120 | 8,628,860 | -0.07(-2.19%) |
Apr 21, 2022 | 3.280 | 3.300 | 3.140 | 3.190 | 12,965,313 | -0.11(-3.33%) |
Apr 20, 2022 | 3.250 | 3.348 | 3.190 | 3.300 | 7,877,689 | -0.02(-0.60%) |
Apr 19, 2022 | 3.340 | 3.409 | 3.265 | 3.320 | 8,678,214 | -0.09(-2.64%) |
Apr 18, 2022 | 3.710 | 3.710 | 3.385 | 3.410 | 12,165,336 | -0.30(-8.09%) |
Apr 14, 2022 | 3.690 | 3.720 | 3.625 | 3.710 | 5,137,846 | +0.01(+0.27%) |
Apr 13, 2022 | 3.640 | 3.770 | 3.640 | 3.700 | 4,896,504 | +0.08(+2.21%) |
Apr 12, 2022 | 3.610 | 3.650 | 3.560 | 3.620 | 6,908,332 | +0.06(+1.69%) |
Apr 11, 2022 | 3.580 | 3.610 | 3.490 | 3.560 | 5,404,669 | +0.04(+1.14%) |
Apr 08, 2022 | 3.480 | 3.570 | 3.480 | 3.520 | 3,940,342 | +0.06(+1.73%) |
Apr 07, 2022 | 3.440 | 3.500 | 3.390 | 3.460 | 4,257,451 | +0.03(+0.87%) |
Apr 06, 2022 | 3.480 | 3.520 | 3.400 | 3.430 | 5,020,019 | -0.04(-1.15%) |
Apr 05, 2022 | 3.610 | 3.680 | 3.430 | 3.470 | 6,300,810 | -0.15(-4.14%) |
Apr 04, 2022 | 3.640 | 3.670 | 3.530 | 3.620 | 4,275,291 | -0.02(-0.55%) |
Apr 01, 2022 | 3.480 | 3.660 | 3.470 | 3.640 | 7,431,683 | +0.16(+4.60%) |
Mar 31, 2022 | 3.470 | 3.550 | 3.445 | 3.480 | 4,899,129 | +0.00(+0.00%) |
Mar 30, 2022 | 3.460 | 3.560 | 3.430 | 3.480 | 5,077,382 | +0.05(+1.46%) |
Mar 29, 2022 | 3.300 | 3.445 | 3.222 | 3.430 | 5,884,142 | +0.03(+0.88%) |
Mar 28, 2022 | 3.430 | 3.460 | 3.360 | 3.400 | 4,123,173 | -0.10(-2.86%) |
Mar 25, 2022 | 3.450 | 3.510 | 3.410 | 3.500 | 3,015,882 | +0.04(+1.16%) |
Mar 24, 2022 | 3.490 | 3.560 | 3.440 | 3.460 | 6,336,915 | +0.00(+0.00%) |
Mar 23, 2022 | 3.380 | 3.475 | 3.370 | 3.460 | 5,160,106 | +0.08(+2.37%) |
Mar 22, 2022 | 3.370 | 3.410 | 3.320 | 3.380 | 5,255,019 | +0.00(+0.00%) |
Mar 21, 2022 | 3.270 | 3.440 | 3.270 | 3.380 | 5,651,014 | +0.09(+2.74%) |
Mar 18, 2022 | 3.350 | 3.350 | 3.260 | 3.290 | 11,430,880 | -0.09(-2.66%) |
Mar 17, 2022 | 3.220 | 3.460 | 3.220 | 3.380 | 6,142,100 | +0.22(+6.96%) |
Mar 16, 2022 | 3.160 | 3.230 | 3.085 | 3.160 | 7,239,041 | -0.01(-0.32%) |
Mar 15, 2022 | 3.040 | 3.230 | 3.010 | 3.170 | 7,158,805 | +0.02(+0.63%) |
Mar 14, 2022 | 3.350 | 3.350 | 3.090 | 3.150 | 9,077,920 | -0.24(-7.08%) |
Mar 11, 2022 | 3.350 | 3.440 | 3.310 | 3.390 | 10,023,400 | -0.08(-2.31%) |
Mar 10, 2022 | 3.390 | 3.470 | 9,856,407 | +0.05(+1.46%) | ||
Mar 09, 2022 | 3.190 | 3.430 | 3.140 | 3.420 | 10,461,263 | +0.01(+0.29%) |
Mar 08, 2022 | 3.390 | 3.515 | 3.285 | 3.410 | 17,547,704 | +0.05(+1.49%) |
Mar 07, 2022 | 3.360 | 3.455 | 3.280 | 3.360 | 11,997,069 | +0.03(+0.90%) |
Mar 04, 2022 | 3.220 | 3.380 | 3.210 | 3.330 | 7,979,554 | +0.08(+2.46%) |
Mar 03, 2022 | 3.220 | 3.250 | 3.140 | 3.250 | 6,292,488 | +0.03(+0.93%) |
Mar 02, 2022 | 3.130 | 3.260 | 3.095 | 3.220 | 8,257,364 | +0.03(+0.94%) |