Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.320 | 2.490 | 2.320 | 2.390 | 225,895 | +0.11(+4.82%) |
May 27, 2022 | 2.200 | 2.300 | 2.170 | 2.280 | 108,324 | +0.10(+4.59%) |
May 26, 2022 | 2.170 | 2.220 | 2.080 | 2.180 | 195,434 | -0.01(-0.46%) |
May 25, 2022 | 2.190 | 2.210 | 2.135 | 2.190 | 55,026 | -0.01(-0.45%) |
May 24, 2022 | 2.200 | 2.250 | 2.152 | 2.200 | 72,055 | -0.06(-2.65%) |
May 23, 2022 | 2.190 | 2.300 | 2.150 | 2.260 | 54,377 | +0.07(+3.20%) |
May 20, 2022 | 2.130 | 2.210 | 2.060 | 2.190 | 60,268 | +0.06(+2.82%) |
May 19, 2022 | 2.040 | 2.170 | 2.020 | 2.130 | 34,736 | +0.04(+2.16%) |
May 18, 2022 | 1.990 | 2.100 | 1.990 | 2.085 | 53,124 | -0.00(-0.24%) |
May 17, 2022 | 1.840 | 2.225 | 1.820 | 2.090 | 114,021 | +0.03(+1.46%) |
May 16, 2022 | 1.940 | 2.080 | 1.860 | 2.060 | 71,710 | +0.12(+6.19%) |
May 13, 2022 | 1.810 | 1.950 | 1.800 | 1.940 | 87,220 | +0.11(+6.01%) |
May 12, 2022 | 1.750 | 1.840 | 1.710 | 1.830 | 75,010 | +0.07(+3.98%) |
May 11, 2022 | 1.900 | 1.900 | 1.750 | 1.760 | 78,317 | -0.16(-8.09%) |
May 10, 2022 | 1.890 | 1.940 | 1.800 | 1.915 | 149,624 | +0.04(+2.41%) |
May 09, 2022 | 2.060 | 2.080 | 1.820 | 1.870 | 1,323,997 | -0.22(-10.53%) |
May 06, 2022 | 2.220 | 2.230 | 2.080 | 2.090 | 45,932 | -0.09(-4.13%) |
May 05, 2022 | 2.290 | 2.290 | 2.150 | 2.180 | 47,953 | -0.06(-2.68%) |
May 04, 2022 | 2.260 | 2.260 | 2.160 | 2.240 | 57,508 | +0.04(+1.82%) |
May 03, 2022 | 2.100 | 2.230 | 2.100 | 2.200 | 70,144 | +0.09(+4.27%) |
May 02, 2022 | 2.060 | 2.140 | 2.030 | 2.110 | 118,633 | +0.05(+2.43%) |
Apr 29, 2022 | 2.120 | 2.120 | 2.050 | 2.060 | 47,608 | -0.04(-1.90%) |
Apr 28, 2022 | 2.050 | 2.190 | 2.020 | 2.100 | 96,320 | +0.08(+3.96%) |
Apr 27, 2022 | 2.140 | 2.170 | 2.010 | 2.020 | 138,970 | -0.12(-5.61%) |
Apr 26, 2022 | 2.130 | 2.180 | 2.100 | 2.140 | 117,416 | -0.02(-0.93%) |
Apr 25, 2022 | 2.200 | 2.200 | 2.130 | 2.160 | 82,761 | -0.03(-1.37%) |
Apr 22, 2022 | 2.160 | 2.270 | 2.130 | 2.190 | 49,337 | -0.01(-0.45%) |
Apr 21, 2022 | 2.270 | 2.270 | 2.170 | 2.200 | 103,526 | -0.09(-3.93%) |
Apr 20, 2022 | 2.240 | 2.320 | 2.180 | 2.290 | 103,523 | +0.11(+5.05%) |
Apr 19, 2022 | 2.160 | 2.270 | 2.120 | 2.180 | 160,534 | -0.01(-0.46%) |
Apr 18, 2022 | 2.330 | 2.380 | 2.180 | 2.190 | 260,482 | -0.11(-4.78%) |
Apr 14, 2022 | 2.360 | 2.530 | 2.280 | 2.300 | 435,254 | -0.04(-1.71%) |
Apr 13, 2022 | 2.300 | 2.380 | 2.300 | 2.340 | 56,311 | +0.01(+0.43%) |
Apr 12, 2022 | 2.430 | 2.480 | 2.260 | 2.330 | 211,402 | -0.10(-4.12%) |
Apr 11, 2022 | 2.550 | 2.570 | 2.400 | 2.430 | 284,765 | -0.16(-6.18%) |
Apr 08, 2022 | 2.630 | 2.689 | 2.560 | 2.590 | 97,566 | -0.12(-4.43%) |
Apr 07, 2022 | 2.730 | 2.809 | 2.610 | 2.710 | 264,594 | -0.10(-3.56%) |
Apr 06, 2022 | 2.700 | 2.840 | 2.590 | 2.810 | 416,994 | +0.11(+4.07%) |
Apr 05, 2022 | 2.760 | 2.780 | 2.600 | 2.700 | 1,214,775 | -0.34(-11.18%) |
Apr 04, 2022 | 3.640 | 3.770 | 2.930 | 3.040 | 20,672,106 | +0.12(+4.11%) |
Apr 01, 2022 | 2.900 | 2.986 | 2.897 | 2.920 | 50,463 | +0.02(+0.69%) |
Mar 31, 2022 | 2.850 | 2.990 | 2.850 | 2.900 | 126,728 | +0.00(+0.00%) |
Mar 30, 2022 | 2.900 | 2.910 | 2.860 | 2.900 | 56,152 | +0.03(+1.05%) |
Mar 29, 2022 | 2.890 | 2.930 | 2.870 | 2.870 | 41,127 | -0.03(-1.03%) |
Mar 28, 2022 | 2.810 | 2.910 | 2.810 | 2.900 | 57,824 | +0.03(+1.05%) |
Mar 25, 2022 | 3.000 | 3.040 | 2.840 | 2.870 | 109,650 | -0.11(-3.69%) |
Mar 24, 2022 | 2.830 | 3.080 | 2.830 | 2.980 | 98,447 | +0.04(+1.36%) |
Mar 23, 2022 | 2.800 | 3.000 | 2.780 | 2.940 | 108,544 | +0.09(+3.16%) |
Mar 22, 2022 | 2.780 | 2.860 | 2.720 | 2.850 | 85,563 | +0.09(+3.26%) |
Mar 21, 2022 | 2.700 | 2.800 | 2.640 | 2.760 | 173,714 | +0.10(+3.76%) |
Mar 18, 2022 | 2.530 | 2.670 | 2.520 | 2.660 | 75,069 | +0.09(+3.50%) |
Mar 17, 2022 | 2.550 | 2.600 | 2.520 | 2.570 | 79,341 | +0.02(+0.78%) |
Mar 16, 2022 | 2.360 | 2.610 | 2.360 | 2.550 | 188,494 | +0.19(+8.05%) |
Mar 15, 2022 | 2.370 | 2.410 | 2.350 | 2.360 | 27,432 | -0.01(-0.42%) |
Mar 14, 2022 | 2.430 | 2.470 | 2.362 | 2.370 | 50,150 | -0.06(-2.47%) |
Mar 11, 2022 | 2.480 | 2.500 | 2.430 | 2.430 | 26,686 | -0.07(-2.80%) |
Mar 10, 2022 | 2.520 | 2.530 | 2.440 | 2.500 | 69,882 | -0.04(-1.57%) |
Mar 09, 2022 | 2.440 | 2.540 | 2.420 | 2.540 | 66,971 | +0.12(+4.96%) |
Mar 08, 2022 | 2.460 | 2.490 | 2.400 | 2.420 | 61,127 | -0.04(-1.63%) |
Mar 07, 2022 | 2.530 | 2.530 | 2.380 | 2.460 | 71,484 | -0.03(-1.20%) |
Mar 04, 2022 | 2.480 | 2.530 | 2.430 | 2.490 | 30,688 | +0.03(+1.22%) |
Mar 03, 2022 | 2.490 | 2.500 | 2.445 | 2.460 | 24,856 | +0.02(+0.82%) |
Mar 02, 2022 | 2.430 | 2.510 | 2.350 | 2.440 | 38,907 | +0.04(+1.67%) |