Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.550 | 2.580 | 2.500 | 2.500 | 50,880 | -0.06(-2.34%) |
May 27, 2022 | 2.490 | 2.560 | 2.470 | 2.560 | 92,368 | +0.08(+3.23%) |
May 26, 2022 | 2.500 | 2.500 | 2.320 | 2.480 | 6,030 | +0.03(+1.22%) |
May 25, 2022 | 2.500 | 2.520 | 2.450 | 2.450 | 31,198 | -0.06(-2.39%) |
May 24, 2022 | 2.490 | 2.550 | 2.400 | 2.510 | 30,764 | -0.04(-1.57%) |
May 23, 2022 | 2.530 | 2.550 | 2.430 | 2.550 | 42,643 | +0.03(+1.19%) |
May 20, 2022 | 2.445 | 2.520 | 2.445 | 2.520 | 63,563 | +0.11(+4.56%) |
May 19, 2022 | 2.350 | 2.420 | 2.350 | 2.410 | 33,177 | +0.07(+2.99%) |
May 18, 2022 | 2.350 | 2.400 | 2.300 | 2.340 | 48,559 | -0.01(-0.43%) |
May 17, 2022 | 2.300 | 2.380 | 2.210 | 2.350 | 35,506 | +0.05(+2.17%) |
May 16, 2022 | 2.100 | 2.300 | 2.090 | 2.300 | 47,079 | +0.08(+3.60%) |
May 13, 2022 | 2.000 | 2.250 | 1.970 | 2.220 | 26,072 | +0.16(+7.77%) |
May 12, 2022 | 1.930 | 2.080 | 1.880 | 2.060 | 42,806 | +0.05(+2.49%) |
May 11, 2022 | 2.080 | 2.080 | 1.970 | 2.010 | 71,047 | -0.05(-2.43%) |
May 10, 2022 | 2.010 | 2.140 | 1.840 | 2.060 | 66,552 | +0.10(+5.10%) |
May 09, 2022 | 2.170 | 2.210 | 1.960 | 1.960 | 109,739 | -0.20(-9.26%) |
May 06, 2022 | 2.280 | 2.280 | 2.110 | 2.160 | 62,053 | -0.14(-6.09%) |
May 05, 2022 | 2.300 | 2.350 | 2.260 | 2.300 | 24,861 | -0.04(-1.71%) |
May 04, 2022 | 2.380 | 2.425 | 2.100 | 2.340 | 91,598 | -0.03(-1.27%) |
May 03, 2022 | 2.340 | 2.390 | 2.220 | 2.370 | 183,207 | +0.16(+7.24%) |
May 02, 2022 | 2.280 | 2.310 | 2.030 | 2.210 | 80,032 | -0.01(-0.45%) |
Apr 29, 2022 | 2.240 | 2.385 | 2.210 | 2.220 | 53,106 | -0.03(-1.33%) |
Apr 28, 2022 | 2.380 | 2.380 | 2.110 | 2.250 | 275,432 | -0.09(-3.85%) |
Apr 27, 2022 | 2.270 | 2.450 | 2.270 | 2.340 | 54,967 | -0.09(-3.70%) |
Apr 26, 2022 | 2.480 | 2.500 | 2.380 | 2.430 | 114,579 | -0.05(-2.02%) |
Apr 25, 2022 | 2.490 | 2.530 | 2.430 | 2.480 | 27,705 | +0.02(+0.81%) |
Apr 22, 2022 | 2.480 | 2.510 | 2.410 | 2.460 | 47,875 | -0.03(-1.20%) |
Apr 21, 2022 | 2.620 | 2.620 | 2.460 | 2.490 | 51,425 | -0.08(-3.11%) |
Apr 20, 2022 | 2.550 | 2.580 | 2.480 | 2.570 | 74,317 | +0.00(+0.00%) |
Apr 19, 2022 | 2.450 | 2.590 | 2.400 | 2.570 | 102,696 | +0.14(+5.76%) |
Apr 18, 2022 | 2.400 | 2.480 | 2.280 | 2.430 | 138,016 | +0.06(+2.53%) |
Apr 14, 2022 | 2.510 | 2.540 | 2.340 | 2.370 | 148,455 | -0.20(-7.78%) |
Apr 13, 2022 | 2.470 | 2.600 | 2.420 | 2.570 | 167,639 | +0.07(+2.80%) |
Apr 12, 2022 | 2.790 | 2.820 | 2.395 | 2.500 | 990,688 | -0.29(-10.39%) |
Apr 11, 2022 | 2.810 | 2.890 | 2.720 | 2.790 | 413,209 | -0.05(-1.76%) |
Apr 08, 2022 | 2.910 | 2.960 | 2.770 | 2.840 | 361,802 | -0.11(-3.73%) |
Apr 07, 2022 | 3.050 | 3.050 | 2.850 | 2.950 | 232,397 | -0.07(-2.32%) |
Apr 06, 2022 | 2.820 | 3.070 | 2.730 | 3.020 | 631,147 | +0.21(+7.47%) |
Apr 05, 2022 | 3.090 | 3.090 | 2.810 | 2.810 | 301,750 | -0.23(-7.57%) |
Apr 04, 2022 | 2.950 | 3.110 | 2.930 | 3.040 | 137,610 | +0.06(+2.01%) |
Apr 01, 2022 | 2.990 | 2.990 | 2.850 | 2.980 | 102,427 | +0.04(+1.36%) |
Mar 31, 2022 | 3.210 | 3.279 | 2.900 | 2.940 | 233,684 | -0.26(-8.13%) |
Mar 30, 2022 | 3.020 | 3.240 | 2.940 | 3.200 | 300,028 | +0.13(+4.23%) |
Mar 29, 2022 | 2.960 | 3.130 | 2.960 | 3.070 | 61,940 | +0.10(+3.37%) |
Mar 28, 2022 | 3.260 | 3.260 | 2.850 | 2.970 | 111,603 | -0.18(-5.71%) |
Mar 25, 2022 | 3.070 | 3.160 | 2.960 | 3.150 | 103,781 | +0.05(+1.61%) |
Mar 24, 2022 | 3.040 | 3.200 | 2.900 | 3.100 | 43,300 | -0.01(-0.32%) |
Mar 23, 2022 | 3.150 | 3.150 | 3.040 | 3.110 | 65,069 | -0.10(-3.12%) |
Mar 22, 2022 | 3.110 | 3.225 | 3.050 | 3.210 | 30,433 | +0.05(+1.58%) |
Mar 21, 2022 | 2.890 | 3.350 | 2.890 | 3.160 | 37,497 | -0.16(-4.82%) |
Mar 18, 2022 | 3.080 | 3.320 | 2.880 | 3.320 | 133,323 | +0.18(+5.73%) |
Mar 17, 2022 | 2.990 | 3.150 | 2.850 | 3.140 | 30,607 | +0.14(+4.67%) |
Mar 16, 2022 | 2.980 | 3.000 | 2.880 | 3.000 | 22,838 | +0.02(+0.67%) |
Mar 15, 2022 | 2.800 | 2.980 | 2.800 | 2.980 | 7,786 | +0.16(+5.67%) |
Mar 14, 2022 | 2.840 | 3.040 | 2.770 | 2.820 | 204,633 | -0.03(-1.05%) |
Mar 11, 2022 | 2.970 | 3.070 | 2.800 | 2.850 | 24,552 | -0.07(-2.40%) |
Mar 10, 2022 | 3.070 | 3.070 | 2.850 | 2.920 | 12,325 | +0.00(+0.00%) |
Mar 09, 2022 | 2.900 | 3.000 | 2.850 | 2.920 | 31,361 | +0.06(+2.10%) |
Mar 08, 2022 | 2.840 | 2.990 | 2.810 | 2.860 | 7,326 | +0.02(+0.70%) |
Mar 07, 2022 | 3.000 | 3.000 | 2.730 | 2.840 | 47,586 | +0.04(+1.43%) |
Mar 04, 2022 | 3.160 | 3.160 | 2.695 | 2.800 | 136,337 | -0.30(-9.68%) |
Mar 03, 2022 | 3.300 | 3.300 | 3.060 | 3.100 | 15,582 | -0.13(-4.02%) |
Mar 02, 2022 | 3.275 | 3.275 | 3.080 | 3.230 | 30,057 | +0.16(+5.21%) |