Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.630 | 2.720 | 2.585 | 2.690 | 260,609 | +0.08(+3.07%) |
May 27, 2022 | 2.460 | 2.640 | 2.460 | 2.610 | 342,847 | +0.05(+1.95%) |
May 26, 2022 | 2.450 | 2.590 | 2.420 | 2.560 | 268,136 | +0.10(+4.07%) |
May 25, 2022 | 2.380 | 2.480 | 2.375 | 2.460 | 294,688 | -0.01(-0.40%) |
May 24, 2022 | 2.490 | 2.490 | 2.410 | 2.470 | 238,949 | -0.07(-2.76%) |
May 23, 2022 | 2.520 | 2.545 | 2.419 | 2.540 | 272,261 | +0.04(+1.60%) |
May 20, 2022 | 2.590 | 2.602 | 2.422 | 2.500 | 316,405 | -0.08(-3.10%) |
May 19, 2022 | 2.440 | 2.600 | 2.440 | 2.580 | 311,768 | +0.13(+5.31%) |
May 18, 2022 | 2.410 | 2.535 | 2.370 | 2.450 | 272,227 | -0.02(-0.81%) |
May 17, 2022 | 2.390 | 2.500 | 2.345 | 2.470 | 445,882 | +0.16(+6.93%) |
May 16, 2022 | 2.340 | 2.420 | 2.300 | 2.310 | 399,210 | -0.02(-0.86%) |
May 13, 2022 | 2.290 | 2.390 | 2.250 | 2.330 | 314,683 | +0.12(+5.43%) |
May 12, 2022 | 2.200 | 2.286 | 2.120 | 2.210 | 773,795 | -0.03(-1.34%) |
May 11, 2022 | 2.420 | 2.451 | 2.220 | 2.240 | 662,131 | -0.21(-8.57%) |
May 10, 2022 | 2.360 | 2.470 | 2.320 | 2.450 | 875,634 | +0.14(+6.06%) |
May 09, 2022 | 2.400 | 2.450 | 2.270 | 2.310 | 638,681 | -0.13(-5.33%) |
May 06, 2022 | 2.500 | 2.512 | 2.402 | 2.440 | 524,682 | -0.08(-3.17%) |
May 05, 2022 | 2.650 | 2.650 | 2.500 | 2.520 | 587,277 | -0.15(-5.62%) |
May 04, 2022 | 2.580 | 2.680 | 2.550 | 2.670 | 400,814 | +0.06(+2.30%) |
May 03, 2022 | 2.600 | 2.675 | 2.585 | 2.610 | 281,411 | -0.02(-0.76%) |
May 02, 2022 | 2.550 | 2.685 | 2.510 | 2.630 | 454,011 | +0.08(+3.14%) |
Apr 29, 2022 | 2.600 | 2.711 | 2.550 | 2.550 | 354,048 | -0.03(-1.16%) |
Apr 28, 2022 | 2.570 | 2.597 | 2.480 | 2.580 | 454,566 | +0.03(+1.18%) |
Apr 27, 2022 | 2.540 | 2.675 | 2.540 | 2.550 | 425,209 | -0.02(-0.78%) |
Apr 26, 2022 | 2.660 | 2.660 | 2.550 | 2.570 | 626,161 | -0.09(-3.38%) |
Apr 25, 2022 | 2.580 | 2.690 | 2.565 | 2.660 | 506,762 | +0.04(+1.53%) |
Apr 22, 2022 | 2.680 | 2.795 | 2.595 | 2.620 | 518,328 | -0.07(-2.60%) |
Apr 21, 2022 | 2.800 | 2.930 | 2.680 | 2.690 | 593,670 | -0.03(-1.10%) |
Apr 20, 2022 | 2.790 | 2.830 | 2.710 | 2.720 | 414,288 | -0.03(-1.09%) |
Apr 19, 2022 | 2.680 | 2.790 | 2.680 | 2.750 | 380,135 | +0.05(+1.85%) |
Apr 18, 2022 | 2.800 | 2.840 | 2.690 | 2.700 | 449,853 | -0.08(-2.88%) |
Apr 14, 2022 | 2.710 | 2.840 | 2.705 | 2.780 | 444,898 | +0.05(+1.83%) |
Apr 13, 2022 | 2.720 | 2.800 | 2.700 | 2.730 | 428,842 | +0.05(+1.87%) |
Apr 12, 2022 | 2.710 | 2.805 | 2.680 | 2.680 | 451,228 | +0.00(+0.00%) |
Apr 11, 2022 | 2.740 | 2.830 | 2.680 | 2.680 | 673,592 | -0.09(-3.25%) |
Apr 08, 2022 | 2.790 | 2.840 | 2.750 | 2.770 | 544,214 | -0.02(-0.72%) |
Apr 07, 2022 | 2.830 | 2.840 | 2.710 | 2.790 | 736,188 | -0.01(-0.36%) |
Apr 06, 2022 | 2.990 | 2.995 | 2.790 | 2.800 | 1,409,439 | -0.19(-6.35%) |
Apr 05, 2022 | 3.150 | 3.160 | 2.980 | 2.990 | 861,233 | -0.15(-4.78%) |
Apr 04, 2022 | 3.110 | 3.180 | 3.050 | 3.140 | 879,620 | +0.03(+0.96%) |
Apr 01, 2022 | 3.240 | 3.370 | 3.040 | 3.110 | 1,351,630 | -0.09(-2.81%) |
Mar 31, 2022 | 3.480 | 3.620 | 3.160 | 3.200 | 1,260,509 | -0.29(-8.31%) |
Mar 30, 2022 | 3.320 | 3.650 | 3.165 | 3.490 | 10,776,963 | +0.17(+5.12%) |
Mar 29, 2022 | 3.090 | 3.430 | 3.070 | 3.320 | 2,870,051 | +0.29(+9.57%) |
Mar 28, 2022 | 2.920 | 3.150 | 2.880 | 3.030 | 2,735,724 | +0.09(+3.06%) |
Mar 25, 2022 | 3.040 | 3.070 | 2.880 | 2.940 | 2,073,004 | -0.10(-3.29%) |
Mar 24, 2022 | 3.420 | 3.435 | 2.800 | 3.040 | 7,373,381 | -0.52(-14.61%) |
Mar 23, 2022 | 3.520 | 3.700 | 3.450 | 3.560 | 662,407 | +0.01(+0.28%) |
Mar 22, 2022 | 3.640 | 3.740 | 3.525 | 3.550 | 752,507 | -0.13(-3.53%) |
Mar 21, 2022 | 3.700 | 3.750 | 3.530 | 3.680 | 1,039,889 | -0.05(-1.34%) |
Mar 18, 2022 | 3.530 | 3.730 | 3.503 | 3.730 | 1,464,126 | +0.14(+3.90%) |
Mar 17, 2022 | 3.150 | 3.600 | 3.120 | 3.590 | 1,668,254 | +0.40(+12.54%) |
Mar 16, 2022 | 3.050 | 3.205 | 2.940 | 3.190 | 1,387,011 | +0.33(+11.54%) |
Mar 15, 2022 | 2.710 | 2.880 | 2.530 | 2.860 | 1,313,104 | +0.33(+13.27%) |
Mar 14, 2022 | 2.850 | 2.850 | 2.520 | 2.525 | 1,151,401 | -0.35(-12.33%) |
Mar 11, 2022 | 3.110 | 3.130 | 2.870 | 2.880 | 680,542 | -0.23(-7.40%) |
Mar 10, 2022 | 3.090 | 3.110 | 3.010 | 3.110 | 410,907 | -0.05(-1.58%) |
Mar 09, 2022 | 3.150 | 3.190 | 3.065 | 3.160 | 558,817 | +0.06(+1.94%) |
Mar 08, 2022 | 2.840 | 3.130 | 2.800 | 3.100 | 1,059,701 | +0.25(+8.77%) |
Mar 07, 2022 | 2.870 | 2.905 | 2.770 | 2.850 | 668,856 | -0.01(-0.35%) |
Mar 04, 2022 | 3.140 | 3.180 | 2.855 | 2.860 | 960,215 | -0.31(-9.78%) |
Mar 03, 2022 | 3.200 | 3.220 | 3.090 | 3.170 | 505,169 | -0.03(-0.94%) |
Mar 02, 2022 | 3.310 | 3.320 | 3.185 | 3.200 | 310,800 | -0.09(-2.74%) |