Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.050 | 2.130 | 1.870 | 1.870 | 1,382,003 | -0.16(-7.88%) |
May 27, 2022 | 1.910 | 2.050 | 1.910 | 2.030 | 703,051 | +0.10(+5.18%) |
May 26, 2022 | 2.050 | 2.050 | 1.910 | 1.930 | 655,777 | +0.01(+0.52%) |
May 25, 2022 | 1.900 | 1.945 | 1.874 | 1.920 | 361,284 | +0.02(+1.05%) |
May 24, 2022 | 1.930 | 1.930 | 1.840 | 1.900 | 694,780 | -0.01(-0.52%) |
May 23, 2022 | 1.840 | 1.980 | 1.840 | 1.910 | 637,557 | +0.00(+0.00%) |
May 20, 2022 | 1.940 | 1.990 | 1.890 | 1.910 | 354,988 | -0.04(-2.05%) |
May 19, 2022 | 1.950 | 1.988 | 1.910 | 1.950 | 381,756 | -0.03(-1.52%) |
May 18, 2022 | 2.030 | 2.040 | 1.940 | 1.980 | 218,658 | -0.01(-0.50%) |
May 17, 2022 | 1.990 | 2.015 | 1.950 | 1.990 | 381,330 | +0.06(+3.11%) |
May 16, 2022 | 1.950 | 1.980 | 1.925 | 1.930 | 322,955 | -0.02(-1.03%) |
May 13, 2022 | 1.910 | 1.950 | 1.880 | 1.950 | 399,835 | +0.06(+3.17%) |
May 12, 2022 | 1.900 | 1.910 | 1.810 | 1.890 | 612,100 | -0.01(-0.53%) |
May 11, 2022 | 1.970 | 1.970 | 1.880 | 1.900 | 662,916 | -0.01(-0.52%) |
May 10, 2022 | 1.980 | 2.010 | 1.880 | 1.910 | 540,404 | -0.02(-1.04%) |
May 09, 2022 | 1.920 | 1.970 | 1.860 | 1.930 | 1,328,349 | -0.07(-3.50%) |
May 06, 2022 | 1.920 | 2.010 | 1.900 | 2.000 | 769,829 | +0.05(+2.56%) |
May 05, 2022 | 2.020 | 2.031 | 1.935 | 1.950 | 716,494 | -0.10(-4.88%) |
May 04, 2022 | 2.020 | 2.065 | 1.950 | 2.050 | 647,712 | +0.07(+3.54%) |
May 03, 2022 | 2.030 | 2.080 | 1.980 | 1.980 | 486,239 | -0.08(-3.88%) |
May 02, 2022 | 2.030 | 2.080 | 2.010 | 2.060 | 342,656 | -0.03(-1.44%) |
Apr 29, 2022 | 2.040 | 2.090 | 2.030 | 2.090 | 459,100 | +0.04(+1.95%) |
Apr 28, 2022 | 2.050 | 2.060 | 2.000 | 2.050 | 729,786 | -0.03(-1.44%) |
Apr 27, 2022 | 2.020 | 2.100 | 1.990 | 2.080 | 431,026 | +0.06(+2.97%) |
Apr 26, 2022 | 2.060 | 2.120 | 2.000 | 2.020 | 870,914 | -0.04(-1.94%) |
Apr 25, 2022 | 2.160 | 2.170 | 1.990 | 2.060 | 2,573,597 | -0.15(-6.79%) |
Apr 22, 2022 | 2.280 | 2.340 | 2.200 | 2.210 | 448,410 | -0.05(-2.21%) |
Apr 21, 2022 | 2.300 | 2.310 | 2.250 | 2.260 | 801,986 | -0.02(-0.88%) |
Apr 20, 2022 | 2.310 | 2.340 | 2.250 | 2.280 | 606,971 | +0.00(+0.00%) |
Apr 19, 2022 | 2.210 | 2.310 | 2.181 | 2.280 | 1,093,579 | +0.09(+4.11%) |
Apr 18, 2022 | 2.190 | 2.250 | 2.170 | 2.190 | 695,010 | +0.00(+0.00%) |
Apr 14, 2022 | 2.220 | 2.220 | 2.130 | 2.190 | 689,421 | -0.05(-2.23%) |
Apr 13, 2022 | 2.210 | 2.250 | 2.200 | 2.240 | 269,549 | +0.04(+1.82%) |
Apr 12, 2022 | 2.180 | 2.265 | 2.160 | 2.200 | 838,033 | +0.03(+1.38%) |
Apr 11, 2022 | 2.210 | 2.236 | 2.150 | 2.170 | 461,338 | -0.08(-3.56%) |
Apr 08, 2022 | 2.210 | 2.260 | 2.180 | 2.250 | 438,605 | +0.01(+0.45%) |
Apr 07, 2022 | 2.290 | 2.290 | 2.170 | 2.240 | 619,453 | -0.05(-2.18%) |
Apr 06, 2022 | 2.250 | 2.325 | 2.240 | 2.290 | 429,942 | +0.00(+0.00%) |
Apr 05, 2022 | 2.280 | 2.320 | 2.200 | 2.290 | 687,612 | +0.00(+0.00%) |
Apr 04, 2022 | 2.220 | 2.300 | 2.220 | 2.290 | 707,590 | +0.04(+1.78%) |
Apr 01, 2022 | 2.210 | 2.270 | 2.200 | 2.250 | 844,389 | +0.03(+1.35%) |
Mar 31, 2022 | 2.260 | 2.260 | 2.200 | 2.220 | 630,678 | -0.04(-1.77%) |
Mar 30, 2022 | 2.250 | 2.310 | 2.230 | 2.260 | 599,585 | +0.03(+1.35%) |
Mar 29, 2022 | 2.220 | 2.290 | 2.200 | 2.230 | 654,591 | -0.04(-1.76%) |
Mar 28, 2022 | 2.300 | 2.310 | 2.210 | 2.270 | 731,431 | -0.05(-2.16%) |
Mar 25, 2022 | 2.280 | 2.350 | 2.280 | 2.320 | 490,357 | +0.04(+1.75%) |
Mar 24, 2022 | 2.290 | 2.330 | 2.250 | 2.280 | 761,516 | -0.01(-0.44%) |
Mar 23, 2022 | 2.350 | 2.370 | 2.260 | 2.290 | 349,936 | -0.04(-1.72%) |
Mar 22, 2022 | 2.260 | 2.350 | 2.210 | 2.330 | 829,280 | +0.03(+1.30%) |
Mar 21, 2022 | 2.270 | 2.320 | 2.240 | 2.300 | 464,102 | +0.02(+0.88%) |
Mar 18, 2022 | 2.290 | 2.300 | 2.215 | 2.280 | 776,957 | -0.02(-0.87%) |
Mar 17, 2022 | 2.250 | 2.375 | 2.230 | 2.300 | 778,821 | +0.11(+5.02%) |
Mar 16, 2022 | 2.130 | 2.200 | 2.080 | 2.190 | 944,281 | +0.08(+3.79%) |
Mar 15, 2022 | 2.100 | 2.160 | 2.040 | 2.110 | 1,169,508 | -0.05(-2.31%) |
Mar 14, 2022 | 2.370 | 2.390 | 2.150 | 2.160 | 848,932 | -0.23(-9.62%) |
Mar 11, 2022 | 2.440 | 2.544 | 2.380 | 2.390 | 592,921 | -0.12(-4.78%) |
Mar 10, 2022 | 2.540 | 2.600 | 2.468 | 2.510 | 1,635,024 | -0.03(-1.18%) |
Mar 09, 2022 | 2.490 | 2.550 | 2.350 | 2.540 | 1,674,212 | -0.06(-2.31%) |
Mar 08, 2022 | 2.490 | 2.740 | 2.450 | 2.600 | 5,214,773 | +0.19(+7.88%) |
Mar 07, 2022 | 2.410 | 2.490 | 2.320 | 2.410 | 1,648,996 | +0.09(+3.88%) |
Mar 04, 2022 | 2.250 | 2.419 | 2.175 | 2.320 | 1,334,414 | +0.06(+2.65%) |
Mar 03, 2022 | 2.250 | 2.345 | 2.195 | 2.260 | 903,750 | -0.02(-0.88%) |
Mar 02, 2022 | 2.280 | 2.310 | 2.230 | 2.280 | 694,267 | +0.06(+2.70%) |