Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.900 | 2.940 | 2.710 | 2.780 | 1,320,131 | -0.05(-1.77%) |
May 30, 2022 | 2.700 | 2.850 | 2.670 | 2.830 | 735,928 | +0.14(+5.20%) |
May 27, 2022 | 2.630 | 2.690 | 2.620 | 2.690 | 443,647 | +0.06(+2.28%) |
May 26, 2022 | 2.640 | 2.660 | 2.620 | 2.630 | 661,635 | +0.02(+0.77%) |
May 25, 2022 | 2.550 | 2.630 | 2.540 | 2.610 | 713,808 | +0.08(+3.16%) |
May 24, 2022 | 2.470 | 2.570 | 2.430 | 2.530 | 720,079 | +0.08(+3.27%) |
May 20, 2022 | 2.450 | 0 | -0.05(-2.00%) | |||
May 19, 2022 | 2.460 | 2.540 | 2.440 | 2.500 | 401,956 | -0.01(-0.40%) |
May 18, 2022 | 2.720 | 2.720 | 2.480 | 2.510 | 761,756 | -0.18(-6.69%) |
May 17, 2022 | 2.670 | 2.780 | 2.660 | 2.690 | 752,611 | +0.06(+2.28%) |
May 16, 2022 | 2.520 | 2.660 | 2.490 | 2.630 | 780,416 | +0.15(+6.05%) |
May 13, 2022 | 2.530 | 2.580 | 2.420 | 2.480 | 1,470,780 | +0.15(+6.44%) |
May 12, 2022 | 2.400 | 2.430 | 2.250 | 2.330 | 822,371 | -0.09(-3.72%) |
May 11, 2022 | 2.440 | 2.510 | 2.390 | 2.420 | 625,539 | +0.02(+0.83%) |
May 10, 2022 | 2.450 | 2.500 | 2.330 | 2.400 | 681,398 | -0.01(-0.41%) |
May 09, 2022 | 2.560 | 2.560 | 2.380 | 2.410 | 800,081 | -0.18(-6.95%) |
May 06, 2022 | 2.670 | 2.670 | 2.540 | 2.590 | 642,285 | -0.05(-1.89%) |
May 05, 2022 | 2.750 | 2.750 | 2.550 | 2.640 | 801,628 | -0.09(-3.30%) |
May 04, 2022 | 2.650 | 2.740 | 2.550 | 2.730 | 1,316,056 | +0.14(+5.41%) |
May 03, 2022 | 2.530 | 2.620 | 2.500 | 2.590 | 694,614 | +0.06(+2.37%) |
May 02, 2022 | 2.580 | 2.580 | 2.450 | 2.530 | 1,132,491 | -0.10(-3.80%) |
Apr 29, 2022 | 2.710 | 2.770 | 2.590 | 2.630 | 879,061 | -0.08(-2.95%) |
Apr 28, 2022 | 2.650 | 2.730 | 2.520 | 2.710 | 1,096,958 | +0.10(+3.83%) |
Apr 27, 2022 | 2.650 | 2.670 | 2.530 | 2.610 | 1,007,753 | -0.01(-0.38%) |
Apr 26, 2022 | 2.730 | 2.730 | 2.580 | 2.620 | 931,389 | -0.06(-2.24%) |
Apr 25, 2022 | 2.740 | 2.750 | 2.550 | 2.680 | 2,370,627 | -0.16(-5.63%) |
Apr 22, 2022 | 2.900 | 2.950 | 2.780 | 2.840 | 1,162,447 | -0.10(-3.40%) |
Apr 21, 2022 | 3.000 | 3.100 | 2.860 | 2.940 | 2,384,932 | +0.03(+1.03%) |
Apr 20, 2022 | 2.680 | 2.970 | 2.630 | 2.910 | 2,355,402 | +0.26(+9.81%) |
Apr 19, 2022 | 2.650 | 2.760 | 2.640 | 2.650 | 1,299,098 | -0.03(-1.12%) |
Apr 18, 2022 | 2.590 | 2.780 | 2.580 | 2.680 | 2,398,429 | +0.15(+5.93%) |
Apr 14, 2022 | 2.530 | 0 | +0.09(+3.69%) | |||
Apr 13, 2022 | 2.300 | 2.510 | 2.280 | 2.440 | 3,258,188 | +0.16(+7.02%) |
Apr 12, 2022 | 2.290 | 2.350 | 2.250 | 2.280 | 1,653,058 | +0.00(+0.00%) |
Apr 11, 2022 | 2.300 | 2.330 | 2.250 | 2.280 | 797,968 | -0.03(-1.30%) |
Apr 08, 2022 | 2.290 | 2.360 | 2.280 | 2.310 | 1,211,184 | +0.04(+1.76%) |
Apr 07, 2022 | 2.350 | 2.380 | 2.260 | 2.270 | 806,787 | -0.07(-2.99%) |
Apr 06, 2022 | 2.430 | 2.430 | 2.310 | 2.340 | 603,874 | -0.07(-2.90%) |
Apr 05, 2022 | 2.480 | 2.490 | 2.380 | 2.410 | 536,060 | -0.07(-2.82%) |
Apr 04, 2022 | 2.420 | 2.480 | 2.400 | 2.480 | 644,961 | +0.08(+3.33%) |
Apr 01, 2022 | 2.400 | 2.430 | 2.350 | 2.400 | 688,574 | +0.00(+0.00%) |
Mar 31, 2022 | 2.430 | 2.510 | 2.360 | 2.400 | 554,579 | -0.04(-1.64%) |
Mar 30, 2022 | 2.480 | 2.530 | 2.410 | 2.440 | 526,119 | -0.04(-1.61%) |
Mar 29, 2022 | 2.420 | 2.510 | 2.350 | 2.480 | 752,391 | +0.01(+0.40%) |
Mar 28, 2022 | 2.470 | 2.540 | 2.440 | 2.470 | 569,213 | +0.00(+0.00%) |
Mar 25, 2022 | 2.470 | 2.520 | 2.450 | 2.470 | 790,423 | +0.00(+0.00%) |
Mar 24, 2022 | 2.540 | 2.560 | 2.460 | 2.470 | 678,433 | -0.06(-2.37%) |
Mar 23, 2022 | 2.580 | 2.580 | 2.480 | 2.530 | 866,565 | -0.02(-0.78%) |
Mar 22, 2022 | 2.560 | 2.580 | 2.480 | 2.550 | 623,865 | +0.02(+0.79%) |
Mar 21, 2022 | 2.460 | 2.540 | 2.380 | 2.530 | 842,947 | +0.08(+3.27%) |
Mar 18, 2022 | 2.450 | 2.460 | 2.370 | 2.450 | 635,020 | +0.01(+0.41%) |
Mar 17, 2022 | 2.500 | 2.560 | 2.380 | 2.440 | 1,001,835 | +0.01(+0.41%) |
Mar 16, 2022 | 2.430 | 2.450 | 2.360 | 2.430 | 625,468 | +0.08(+3.40%) |
Mar 15, 2022 | 2.380 | 2.430 | 2.280 | 2.350 | 1,444,625 | -0.08(-3.29%) |
Mar 14, 2022 | 2.780 | 2.800 | 2.400 | 2.430 | 2,442,355 | -0.37(-13.21%) |
Mar 11, 2022 | 2.800 | 2.830 | 2.700 | 2.800 | 3,681,491 | +0.09(+3.32%) |
Mar 10, 2022 | 2.630 | 2.770 | 2.590 | 2.710 | 775,788 | +0.11(+4.23%) |
Mar 09, 2022 | 2.640 | 2.680 | 2.560 | 2.600 | 1,966,568 | -0.07(-2.62%) |
Mar 08, 2022 | 2.680 | 2.920 | 2.660 | 2.670 | 1,395,105 | +0.03(+1.14%) |
Mar 07, 2022 | 2.650 | 2.750 | 2.580 | 2.640 | 1,438,251 | +0.05(+1.93%) |
Mar 04, 2022 | 2.500 | 2.600 | 2.470 | 2.590 | 601,271 | +0.06(+2.37%) |
Mar 03, 2022 | 2.720 | 2.740 | 2.500 | 2.530 | 954,483 | -0.18(-6.64%) |
Mar 02, 2022 | 2.680 | 2.760 | 2.670 | 2.710 | 1,191,647 | +0.06(+2.26%) |