Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.680 | 2.728 | 2.670 | 2.700 | 381,551 | +0.04(+1.50%) |
May 27, 2022 | 2.650 | 2.660 | 2.620 | 2.660 | 104,111 | +0.16(+6.40%) |
May 26, 2022 | 2.510 | 2.560 | 2.490 | 2.500 | 323,524 | +0.04(+1.63%) |
May 25, 2022 | 2.420 | 2.530 | 2.420 | 2.460 | 339,711 | -0.01(-0.40%) |
May 24, 2022 | 2.430 | 2.480 | 2.420 | 2.470 | 626,735 | -0.07(-2.76%) |
May 23, 2022 | 2.525 | 2.553 | 2.500 | 2.540 | 159,796 | +0.06(+2.42%) |
May 20, 2022 | 2.500 | 2.500 | 2.440 | 2.480 | 159,474 | -0.02(-0.80%) |
May 19, 2022 | 2.490 | 2.520 | 2.460 | 2.500 | 306,127 | -0.02(-0.79%) |
May 18, 2022 | 2.580 | 2.590 | 2.510 | 2.520 | 130,516 | -0.11(-4.36%) |
May 17, 2022 | 2.640 | 2.660 | 2.610 | 2.635 | 369,789 | +0.06(+2.53%) |
May 16, 2022 | 2.534 | 2.580 | 2.520 | 2.570 | 459,287 | +0.07(+2.80%) |
May 13, 2022 | 2.520 | 2.540 | 2.500 | 2.500 | 87,929 | +0.09(+3.73%) |
May 12, 2022 | 2.390 | 2.430 | 2.365 | 2.410 | 334,537 | +0.09(+3.88%) |
May 11, 2022 | 2.360 | 2.420 | 2.320 | 2.320 | 221,739 | -0.05(-2.11%) |
May 10, 2022 | 2.352 | 2.370 | 2.330 | 2.370 | 918,482 | +0.07(+3.04%) |
May 09, 2022 | 2.330 | 2.337 | 2.290 | 2.300 | 312,334 | -0.09(-3.77%) |
May 06, 2022 | 2.390 | 2.420 | 2.340 | 2.390 | 181,637 | -0.03(-1.24%) |
May 05, 2022 | 2.400 | 2.490 | 2.330 | 2.420 | 298,816 | -0.12(-4.54%) |
May 04, 2022 | 2.474 | 2.560 | 2.440 | 2.535 | 292,546 | +0.04(+1.40%) |
May 03, 2022 | 2.500 | 2.520 | 2.500 | 2.500 | 530,490 | -0.03(-1.19%) |
May 02, 2022 | 2.480 | 2.530 | 2.450 | 2.530 | 287,332 | +0.05(+2.02%) |
Apr 29, 2022 | 2.480 | 2.520 | 2.450 | 2.480 | 104,374 | -0.06(-2.36%) |
Apr 28, 2022 | 2.476 | 2.627 | 2.470 | 2.540 | 340,831 | +0.05(+2.01%) |
Apr 27, 2022 | 2.485 | 2.510 | 2.460 | 2.490 | 267,004 | +0.02(+0.81%) |
Apr 26, 2022 | 2.530 | 2.540 | 2.470 | 2.470 | 434,266 | -0.09(-3.52%) |
Apr 25, 2022 | 2.580 | 2.580 | 2.520 | 2.560 | 165,721 | -0.04(-1.54%) |
Apr 22, 2022 | 2.628 | 2.640 | 2.600 | 2.600 | 70,920 | -0.05(-1.89%) |
Apr 21, 2022 | 2.720 | 2.730 | 2.650 | 2.650 | 66,492 | -0.04(-1.49%) |
Apr 20, 2022 | 2.720 | 2.720 | 2.680 | 2.690 | 218,035 | -0.03(-1.10%) |
Apr 19, 2022 | 2.673 | 2.720 | 2.650 | 2.720 | 622,070 | +0.10(+3.82%) |
Apr 18, 2022 | 2.620 | 2.650 | 2.620 | 2.620 | 205,709 | -0.02(-0.76%) |
Apr 14, 2022 | 2.660 | 2.670 | 2.630 | 2.640 | 124,728 | -0.04(-1.49%) |
Apr 13, 2022 | 2.640 | 2.690 | 2.640 | 2.680 | 1,819,655 | +0.00(+0.00%) |
Apr 12, 2022 | 2.710 | 2.720 | 2.670 | 2.680 | 305,789 | -0.02(-0.74%) |
Apr 11, 2022 | 2.700 | 2.740 | 2.700 | 2.700 | 237,037 | -0.03(-1.10%) |
Apr 08, 2022 | 2.700 | 2.750 | 2.700 | 2.730 | 86,926 | +0.02(+0.74%) |
Apr 07, 2022 | 2.730 | 2.740 | 2.690 | 2.710 | 371,699 | -0.01(-0.37%) |
Apr 06, 2022 | 2.680 | 2.740 | 2.680 | 2.720 | 380,112 | +0.01(+0.37%) |
Apr 05, 2022 | 2.790 | 2.790 | 2.710 | 2.710 | 632,257 | -0.02(-0.73%) |
Apr 04, 2022 | 2.730 | 2.769 | 2.730 | 2.730 | 226,757 | +0.01(+0.37%) |
Apr 01, 2022 | 2.730 | 2.760 | 2.710 | 2.720 | 175,279 | +0.08(+3.03%) |
Mar 31, 2022 | 2.720 | 2.720 | 2.630 | 2.640 | 319,231 | -0.43(-14.01%) |
Mar 30, 2022 | 3.070 | 3.110 | 3.070 | 3.070 | 588,405 | -0.06(-2.07%) |
Mar 29, 2022 | 3.110 | 3.150 | 3.110 | 3.135 | 738,997 | +0.21(+7.36%) |
Mar 28, 2022 | 2.910 | 2.920 | 2.890 | 2.920 | 301,637 | -0.01(-0.34%) |
Mar 25, 2022 | 2.920 | 2.960 | 2.910 | 2.930 | 170,238 | +0.07(+2.45%) |
Mar 24, 2022 | 2.880 | 2.890 | 2.840 | 2.860 | 79,227 | -0.02(-0.69%) |
Mar 23, 2022 | 2.830 | 2.880 | 2.830 | 2.880 | 185,496 | -0.04(-1.37%) |
Mar 22, 2022 | 2.920 | 2.955 | 2.890 | 2.920 | 476,915 | +0.06(+2.10%) |
Mar 21, 2022 | 2.910 | 2.925 | 2.850 | 2.860 | 65,818 | -0.11(-3.70%) |
Mar 18, 2022 | 2.920 | 2.980 | 2.920 | 2.970 | 181,664 | +0.06(+2.06%) |
Mar 17, 2022 | 2.910 | 2.920 | 2.880 | 2.910 | 134,652 | -0.07(-2.35%) |
Mar 16, 2022 | 2.980 | 3.010 | 2.910 | 2.980 | 147,879 | +0.09(+3.11%) |
Mar 15, 2022 | 2.950 | 2.950 | 2.871 | 2.890 | 888,204 | -0.08(-2.64%) |
Mar 14, 2022 | 3.000 | 3.058 | 2.950 | 2.968 | 275,583 | +0.07(+2.36%) |
Mar 11, 2022 | 2.985 | 2.985 | 2.890 | 2.900 | 59,913 | +0.00(+0.00%) |
Mar 10, 2022 | 2.830 | 2.960 | 2.830 | 2.900 | 331,788 | -0.11(-3.65%) |
Mar 09, 2022 | 3.010 | 3.043 | 2.970 | 3.010 | 214,160 | +0.22(+7.89%) |
Mar 08, 2022 | 2.710 | 2.900 | 2.700 | 2.790 | 838,139 | +0.18(+6.90%) |
Mar 07, 2022 | 2.780 | 2.780 | 2.590 | 2.610 | 651,838 | -0.17(-6.12%) |
Mar 04, 2022 | 2.770 | 2.805 | 2.750 | 2.780 | 157,740 | -0.06(-2.11%) |
Mar 03, 2022 | 2.970 | 2.970 | 2.830 | 2.840 | 408,260 | -0.23(-7.49%) |
Mar 02, 2022 | 3.070 | 3.082 | 3.030 | 3.070 | 314,857 | -0.04(-1.29%) |