Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.520 | 2.700 | 2.500 | 2.619 | 85,705 | +0.01(+0.36%) |
May 27, 2022 | 2.620 | 2.630 | 2.600 | 2.610 | 82,487 | +0.00(+0.00%) |
May 26, 2022 | 2.610 | 2.630 | 2.580 | 2.610 | 33,834 | +0.00(+0.00%) |
May 25, 2022 | 2.591 | 2.640 | 2.570 | 2.610 | 55,844 | -0.03(-1.11%) |
May 24, 2022 | 2.700 | 2.700 | 2.550 | 2.639 | 95,308 | -0.09(-3.32%) |
May 23, 2022 | 2.610 | 2.780 | 2.610 | 2.730 | 14,601 | +0.08(+3.02%) |
May 20, 2022 | 2.848 | 2.848 | 2.640 | 2.650 | 96,526 | -0.10(-3.64%) |
May 19, 2022 | 2.790 | 2.830 | 2.725 | 2.750 | 21,031 | +0.01(+0.36%) |
May 18, 2022 | 2.830 | 2.860 | 2.690 | 2.740 | 98,875 | -0.08(-2.87%) |
May 17, 2022 | 2.850 | 2.870 | 2.730 | 2.821 | 28,446 | +0.10(+3.69%) |
May 16, 2022 | 2.550 | 2.865 | 2.550 | 2.720 | 85,534 | +0.12(+4.63%) |
May 13, 2022 | 2.450 | 2.700 | 2.450 | 2.600 | 140,171 | +0.11(+4.42%) |
May 12, 2022 | 2.600 | 2.620 | 2.450 | 2.490 | 136,084 | -0.20(-7.43%) |
May 11, 2022 | 2.520 | 2.710 | 2.464 | 2.690 | 210,013 | +0.20(+8.03%) |
May 10, 2022 | 2.500 | 2.610 | 2.480 | 2.490 | 107,146 | -0.05(-1.97%) |
May 09, 2022 | 2.705 | 2.750 | 2.480 | 2.540 | 242,794 | -0.14(-5.22%) |
May 06, 2022 | 2.790 | 2.850 | 2.680 | 2.680 | 99,550 | -0.17(-5.96%) |
May 05, 2022 | 3.110 | 3.110 | 2.800 | 2.850 | 171,075 | -0.17(-5.63%) |
May 04, 2022 | 2.804 | 3.020 | 2.800 | 3.020 | 152,477 | +0.18(+6.34%) |
May 03, 2022 | 2.605 | 3.710 | 2.580 | 2.840 | 135,417 | +0.16(+5.97%) |
May 02, 2022 | 2.760 | 2.760 | 2.630 | 2.680 | 64,588 | -0.08(-2.79%) |
Apr 29, 2022 | 2.534 | 2.790 | 2.534 | 2.757 | 114,089 | +0.23(+8.96%) |
Apr 28, 2022 | 2.595 | 2.600 | 2.495 | 2.530 | 202,411 | -0.06(-2.31%) |
Apr 27, 2022 | 2.620 | 2.662 | 2.574 | 2.590 | 132,398 | -0.01(-0.38%) |
Apr 26, 2022 | 2.430 | 2.720 | 2.430 | 2.600 | 69,049 | +0.00(+0.00%) |
Apr 25, 2022 | 2.600 | 2.630 | 2.430 | 2.600 | 174,444 | -0.01(-0.38%) |
Apr 22, 2022 | 2.720 | 2.720 | 2.600 | 2.610 | 58,581 | -0.10(-3.87%) |
Apr 21, 2022 | 2.570 | 2.800 | 2.570 | 2.715 | 188,499 | +0.09(+3.43%) |
Apr 20, 2022 | 2.556 | 2.670 | 2.470 | 2.625 | 88,469 | +0.12(+4.58%) |
Apr 19, 2022 | 2.449 | 2.540 | 2.420 | 2.510 | 154,369 | +0.08(+3.29%) |
Apr 18, 2022 | 2.600 | 2.660 | 2.400 | 2.430 | 468,102 | -0.18(-6.90%) |
Apr 14, 2022 | 2.550 | 2.680 | 2.550 | 2.610 | 94,716 | -0.09(-3.18%) |
Apr 13, 2022 | 2.638 | 2.720 | 2.595 | 2.696 | 224,396 | +0.05(+1.72%) |
Apr 12, 2022 | 2.580 | 2.660 | 2.550 | 2.650 | 106,981 | +0.12(+4.74%) |
Apr 11, 2022 | 2.550 | 2.680 | 2.460 | 2.530 | 551,616 | -0.10(-3.77%) |
Apr 08, 2022 | 2.570 | 2.739 | 2.570 | 2.629 | 393,644 | -0.05(-1.90%) |
Apr 07, 2022 | 2.690 | 2.736 | 2.590 | 2.680 | 426,062 | +0.09(+3.47%) |
Apr 06, 2022 | 2.850 | 2.850 | 2.571 | 2.590 | 925,138 | -0.28(-9.76%) |
Apr 05, 2022 | 2.960 | 3.010 | 2.790 | 2.870 | 240,766 | +0.02(+0.70%) |
Apr 04, 2022 | 2.560 | 2.860 | 2.500 | 2.850 | 461,547 | +0.30(+11.76%) |
Apr 01, 2022 | 2.620 | 2.620 | 2.510 | 2.550 | 336,505 | -0.05(-1.92%) |
Mar 31, 2022 | 2.435 | 2.600 | 2.420 | 2.600 | 314,075 | +0.18(+7.44%) |
Mar 30, 2022 | 2.460 | 2.460 | 2.340 | 2.420 | 177,184 | -0.02(-0.82%) |
Mar 29, 2022 | 2.421 | 2.620 | 2.399 | 2.440 | 70,988 | +0.03(+1.24%) |
Mar 28, 2022 | 2.440 | 2.500 | 2.370 | 2.410 | 136,652 | -0.04(-1.64%) |
Mar 25, 2022 | 2.690 | 2.790 | 2.450 | 2.450 | 223,924 | -0.24(-8.92%) |
Mar 24, 2022 | 2.450 | 2.690 | 2.450 | 2.690 | 511,641 | +0.24(+9.80%) |
Mar 23, 2022 | 2.260 | 2.480 | 2.260 | 2.450 | 189,337 | +0.07(+2.96%) |
Mar 22, 2022 | 2.290 | 2.410 | 2.180 | 2.380 | 356,686 | +0.18(+8.16%) |
Mar 21, 2022 | 2.200 | 2.210 | 2.180 | 2.200 | 88,072 | +0.03(+1.38%) |
Mar 18, 2022 | 2.210 | 2.210 | 2.160 | 2.170 | 43,893 | -0.02(-0.91%) |
Mar 17, 2022 | 2.160 | 2.210 | 2.020 | 2.190 | 65,109 | +0.09(+4.29%) |
Mar 16, 2022 | 2.096 | 2.140 | 2.090 | 2.100 | 36,062 | -0.01(-0.42%) |
Mar 15, 2022 | 2.060 | 2.120 | 2.040 | 2.109 | 87,269 | +0.04(+1.87%) |
Mar 14, 2022 | 2.150 | 2.150 | 2.050 | 2.070 | 48,819 | -0.07(-3.28%) |
Mar 11, 2022 | 2.080 | 2.210 | 2.080 | 2.140 | 130,762 | -0.05(-2.28%) |
Mar 10, 2022 | 2.188 | 2.210 | 2.140 | 2.190 | 41,131 | +0.03(+1.39%) |
Mar 09, 2022 | 1.940 | 2.180 | 1.940 | 2.160 | 34,646 | +0.08(+3.84%) |
Mar 08, 2022 | 2.040 | 2.090 | 1.950 | 2.080 | 193,558 | +0.01(+0.49%) |
Mar 07, 2022 | 1.990 | 2.220 | 1.990 | 2.070 | 52,776 | -0.05(-2.36%) |
Mar 04, 2022 | 2.280 | 2.280 | 2.020 | 2.120 | 83,927 | -0.00(-0.10%) |
Mar 03, 2022 | 2.280 | 2.280 | 2.110 | 2.122 | 132,017 | -0.12(-5.28%) |
Mar 02, 2022 | 2.193 | 2.260 | 2.170 | 2.240 | 77,962 | +0.06(+2.76%) |