Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.290 | 2.290 | 2.160 | 2.250 | 119,260 | -0.05(-2.17%) |
May 27, 2022 | 2.340 | 2.340 | 2.255 | 2.300 | 123,457 | +0.05(+2.22%) |
May 26, 2022 | 2.220 | 2.335 | 2.200 | 2.250 | 88,622 | +0.06(+2.74%) |
May 25, 2022 | 2.060 | 2.210 | 2.060 | 2.190 | 148,585 | +0.06(+2.82%) |
May 24, 2022 | 2.150 | 2.180 | 2.070 | 2.130 | 73,676 | -0.05(-2.29%) |
May 23, 2022 | 2.100 | 2.200 | 2.020 | 2.180 | 165,600 | +0.13(+6.34%) |
May 20, 2022 | 2.100 | 2.140 | 2.000 | 2.050 | 85,194 | -0.03(-1.44%) |
May 19, 2022 | 2.150 | 2.253 | 2.020 | 2.080 | 175,579 | -0.05(-2.35%) |
May 18, 2022 | 2.070 | 2.180 | 2.040 | 2.130 | 106,143 | +0.02(+0.95%) |
May 17, 2022 | 2.050 | 2.110 | 1.950 | 2.110 | 88,292 | +0.12(+6.03%) |
May 16, 2022 | 2.150 | 2.150 | 1.930 | 1.990 | 117,171 | -0.12(-5.69%) |
May 13, 2022 | 2.030 | 2.200 | 2.000 | 2.110 | 129,402 | +0.17(+8.76%) |
May 12, 2022 | 1.900 | 2.020 | 1.850 | 1.940 | 106,600 | +0.03(+1.57%) |
May 11, 2022 | 2.000 | 2.090 | 1.890 | 1.910 | 99,457 | -0.12(-5.91%) |
May 10, 2022 | 2.130 | 2.225 | 2.020 | 2.030 | 172,412 | -0.07(-3.33%) |
May 09, 2022 | 2.270 | 2.315 | 2.040 | 2.100 | 153,377 | -0.22(-9.48%) |
May 06, 2022 | 2.410 | 2.510 | 2.310 | 2.320 | 104,238 | -0.13(-5.31%) |
May 05, 2022 | 2.360 | 2.610 | 2.269 | 2.450 | 132,591 | +0.01(+0.41%) |
May 04, 2022 | 2.420 | 2.500 | 2.310 | 2.440 | 28,322 | +0.02(+0.83%) |
May 03, 2022 | 2.600 | 2.670 | 2.310 | 2.420 | 93,259 | -0.18(-6.92%) |
May 02, 2022 | 2.310 | 2.720 | 2.190 | 2.600 | 317,231 | +0.37(+16.59%) |
Apr 29, 2022 | 2.360 | 2.400 | 2.200 | 2.230 | 136,171 | -0.12(-5.11%) |
Apr 28, 2022 | 2.450 | 2.461 | 2.140 | 2.350 | 376,030 | -0.11(-4.47%) |
Apr 27, 2022 | 2.420 | 2.630 | 2.359 | 2.460 | 168,929 | +0.04(+1.65%) |
Apr 26, 2022 | 2.630 | 2.730 | 2.380 | 2.420 | 112,412 | -0.18(-6.92%) |
Apr 25, 2022 | 2.700 | 2.780 | 2.520 | 2.600 | 196,894 | -0.20(-7.14%) |
Apr 22, 2022 | 2.820 | 2.876 | 2.770 | 2.800 | 108,788 | -0.01(-0.36%) |
Apr 21, 2022 | 3.030 | 3.130 | 2.500 | 2.810 | 280,014 | -0.20(-6.64%) |
Apr 20, 2022 | 3.170 | 3.170 | 2.950 | 3.010 | 100,489 | -0.14(-4.44%) |
Apr 19, 2022 | 3.140 | 3.180 | 3.020 | 3.150 | 70,380 | +0.08(+2.61%) |
Apr 18, 2022 | 3.250 | 3.257 | 3.000 | 3.070 | 119,868 | -0.21(-6.40%) |
Apr 14, 2022 | 3.260 | 3.290 | 3.180 | 3.280 | 53,546 | +0.06(+1.86%) |
Apr 13, 2022 | 3.210 | 3.370 | 3.210 | 3.220 | 81,309 | -0.01(-0.31%) |
Apr 12, 2022 | 3.560 | 3.590 | 3.200 | 3.230 | 106,735 | -0.33(-9.27%) |
Apr 11, 2022 | 3.550 | 3.660 | 3.495 | 3.560 | 65,126 | -0.03(-0.84%) |
Apr 08, 2022 | 3.520 | 3.630 | 3.390 | 3.590 | 130,343 | +0.08(+2.28%) |
Apr 07, 2022 | 3.570 | 3.710 | 3.500 | 3.510 | 90,205 | -0.09(-2.50%) |
Apr 06, 2022 | 3.510 | 3.890 | 3.432 | 3.600 | 289,135 | +0.04(+1.12%) |
Apr 05, 2022 | 3.610 | 3.610 | 3.450 | 3.560 | 77,947 | -0.03(-0.84%) |
Apr 04, 2022 | 3.560 | 3.650 | 3.470 | 3.590 | 77,714 | +0.04(+1.13%) |
Apr 01, 2022 | 3.520 | 3.650 | 3.495 | 3.550 | 99,551 | +0.02(+0.57%) |
Mar 31, 2022 | 3.470 | 3.555 | 3.410 | 3.530 | 38,622 | +0.01(+0.28%) |
Mar 30, 2022 | 3.600 | 3.650 | 3.450 | 3.520 | 75,399 | -0.06(-1.68%) |
Mar 29, 2022 | 3.340 | 3.590 | 3.340 | 3.580 | 121,139 | +0.24(+7.19%) |
Mar 28, 2022 | 3.460 | 3.487 | 3.240 | 3.340 | 110,232 | -0.11(-3.19%) |
Mar 25, 2022 | 3.460 | 3.540 | 3.400 | 3.450 | 45,413 | -0.06(-1.71%) |
Mar 24, 2022 | 3.650 | 3.680 | 3.409 | 3.510 | 48,713 | -0.05(-1.40%) |
Mar 23, 2022 | 3.590 | 3.850 | 3.520 | 3.560 | 176,260 | -0.04(-1.11%) |
Mar 22, 2022 | 3.620 | 3.720 | 3.579 | 3.600 | 88,450 | +0.04(+1.12%) |
Mar 21, 2022 | 3.660 | 3.660 | 3.440 | 3.560 | 80,359 | -0.05(-1.39%) |
Mar 18, 2022 | 3.430 | 3.730 | 3.430 | 3.610 | 173,577 | +0.10(+2.85%) |
Mar 17, 2022 | 3.340 | 3.540 | 3.280 | 3.510 | 199,704 | +0.18(+5.41%) |
Mar 16, 2022 | 3.280 | 3.440 | 3.160 | 3.330 | 150,981 | +0.12(+3.74%) |
Mar 15, 2022 | 3.100 | 3.250 | 3.060 | 3.210 | 130,152 | +0.12(+3.88%) |
Mar 14, 2022 | 3.330 | 3.330 | 3.080 | 3.090 | 137,068 | -0.22(-6.65%) |
Mar 11, 2022 | 3.430 | 3.450 | 3.260 | 3.310 | 78,052 | -0.12(-3.50%) |
Mar 10, 2022 | 3.340 | 3.480 | 3.210 | 3.430 | 146,918 | +0.03(+0.88%) |
Mar 09, 2022 | 3.450 | 3.680 | 3.320 | 3.400 | 163,142 | +0.14(+4.29%) |
Mar 08, 2022 | 3.330 | 3.550 | 3.210 | 3.260 | 208,194 | +0.05(+1.56%) |
Mar 07, 2022 | 3.210 | 3.350 | 3.200 | 3.210 | 173,927 | -0.01(-0.31%) |
Mar 04, 2022 | 3.320 | 3.410 | 3.202 | 3.220 | 95,432 | -0.14(-4.17%) |
Mar 03, 2022 | 3.490 | 3.490 | 3.310 | 3.360 | 112,964 | -0.12(-3.45%) |
Mar 02, 2022 | 3.580 | 3.640 | 3.420 | 3.480 | 82,747 | -0.08(-2.25%) |