Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.250 | 2.300 | 2.140 | 2.140 | 8,370 | -0.11(-4.89%) |
May 27, 2022 | 2.250 | 2.250 | 2.171 | 2.250 | 1,993 | +0.00(+0.00%) |
May 26, 2022 | 2.250 | 2.250 | 2.161 | 2.250 | 2,179 | +0.09(+4.17%) |
May 25, 2022 | 2.220 | 2.242 | 2.160 | 2.160 | 793 | -0.08(-3.57%) |
May 24, 2022 | 2.250 | 2.250 | 1.930 | 2.240 | 20,972 | -0.01(-0.44%) |
May 23, 2022 | 2.180 | 2.250 | 2.120 | 2.250 | 1,955 | +0.09(+4.17%) |
May 20, 2022 | 2.180 | 2.180 | 2.091 | 2.160 | 3,309 | -0.08(-3.58%) |
May 19, 2022 | 2.250 | 2.264 | 2.152 | 2.240 | 2,558 | +0.04(+1.82%) |
May 18, 2022 | 2.300 | 2.300 | 2.199 | 2.200 | 13,721 | +0.23(+11.39%) |
May 17, 2022 | 2.020 | 2.020 | 1.900 | 1.975 | 4,667 | +0.01(+0.25%) |
May 16, 2022 | 1.782 | 1.980 | 1.782 | 1.970 | 5,085 | -0.05(-2.48%) |
May 13, 2022 | 1.866 | 2.020 | 1.866 | 2.020 | 7,604 | +0.17(+9.19%) |
May 12, 2022 | 1.979 | 1.979 | 1.760 | 1.850 | 105,509 | -0.16(-7.96%) |
May 11, 2022 | 2.030 | 2.050 | 1.965 | 2.010 | 32,798 | -0.02(-0.99%) |
May 10, 2022 | 2.190 | 2.190 | 2.000 | 2.030 | 7,281 | -0.11(-4.99%) |
May 09, 2022 | 2.043 | 2.137 | 2.043 | 2.137 | 7,194 | -0.04(-2.02%) |
May 06, 2022 | 2.230 | 2.250 | 2.000 | 2.181 | 10,316 | -0.02(-0.87%) |
May 05, 2022 | 2.240 | 2.240 | 2.010 | 2.200 | 12,980 | -0.08(-3.51%) |
May 04, 2022 | 2.300 | 2.300 | 2.279 | 2.280 | 7,665 | -0.01(-0.44%) |
May 03, 2022 | 2.275 | 2.300 | 2.275 | 2.290 | 2,200 | -0.00(-0.00%) |
May 02, 2022 | 2.240 | 2.300 | 2.240 | 2.290 | 1,910 | +0.01(+0.44%) |
Apr 29, 2022 | 2.200 | 2.330 | 2.200 | 2.280 | 16,434 | -0.02(-0.87%) |
Apr 28, 2022 | 2.290 | 2.330 | 2.140 | 2.300 | 19,372 | -0.09(-3.77%) |
Apr 27, 2022 | 2.330 | 2.390 | 2.320 | 2.390 | 7,753 | +0.00(+0.00%) |
Apr 26, 2022 | 2.390 | 2.390 | 2.390 | 2.390 | 900 | +0.04(+1.82%) |
Apr 25, 2022 | 2.300 | 2.393 | 2.300 | 2.347 | 1,991 | -0.04(-1.79%) |
Apr 21, 2022 | 2.390 | 180 | +0.00(+0.04%) | |||
Apr 20, 2022 | 2.480 | 2.480 | 2.383 | 2.389 | 2,658 | -0.09(-3.50%) |
Apr 19, 2022 | 2.360 | 2.476 | 2.360 | 2.476 | 644 | +0.10(+4.17%) |
Apr 18, 2022 | 2.450 | 2.460 | 2.377 | 2.377 | 4,510 | -0.10(-4.17%) |
Apr 14, 2022 | 2.490 | 2.490 | 2.450 | 2.480 | 757 | +0.03(+1.22%) |
Apr 13, 2022 | 2.520 | 2.520 | 2.440 | 2.450 | 899 | -0.10(-3.92%) |
Apr 12, 2022 | 2.571 | 2.571 | 2.550 | 2.550 | 407 | +0.07(+2.82%) |
Apr 11, 2022 | 2.620 | 2.620 | 2.480 | 2.480 | 1,706 | -0.13(-5.04%) |
Apr 08, 2022 | 2.611 | 2.611 | 2.611 | 2.611 | 275 | -0.11(-4.05%) |
Apr 07, 2022 | 2.770 | 2.770 | 2.722 | 2.722 | 626 | +0.12(+4.68%) |
Apr 06, 2022 | 2.700 | 2.700 | 2.600 | 2.600 | 500 | -0.12(-4.41%) |
Apr 05, 2022 | 2.700 | 2.790 | 2.640 | 2.720 | 6,235 | +0.06(+2.26%) |
Apr 04, 2022 | 2.570 | 2.670 | 2.534 | 2.660 | 1,615 | +0.05(+1.92%) |
Apr 01, 2022 | 2.600 | 2.630 | 2.503 | 2.610 | 3,186 | +0.06(+2.35%) |
Mar 31, 2022 | 2.630 | 2.671 | 2.500 | 2.550 | 5,071 | -0.17(-6.25%) |
Mar 30, 2022 | 2.590 | 2.720 | 2.590 | 2.720 | 10,816 | +0.15(+5.84%) |
Mar 29, 2022 | 2.420 | 2.600 | 2.420 | 2.570 | 8,901 | +0.07(+2.80%) |
Mar 28, 2022 | 2.500 | 2.508 | 2.420 | 2.500 | 20,417 | -0.01(-0.40%) |
Mar 25, 2022 | 2.560 | 2.690 | 2.490 | 2.510 | 6,508 | -0.12(-4.56%) |
Mar 24, 2022 | 2.610 | 2.690 | 2.610 | 2.630 | 1,769 | -0.03(-1.13%) |
Mar 23, 2022 | 2.660 | 2.670 | 2.635 | 2.660 | 3,942 | +0.01(+0.38%) |
Mar 22, 2022 | 2.730 | 2.750 | 2.490 | 2.650 | 13,678 | -0.16(-5.69%) |
Mar 21, 2022 | 2.840 | 2.910 | 2.770 | 2.810 | 5,122 | -0.03(-1.06%) |
Mar 18, 2022 | 2.840 | 2.840 | 2.730 | 2.840 | 6,841 | +0.04(+1.43%) |
Mar 17, 2022 | 2.710 | 2.835 | 2.700 | 2.800 | 3,740 | +0.02(+0.72%) |
Mar 16, 2022 | 3.000 | 3.000 | 2.750 | 2.780 | 2,704 | +0.07(+2.58%) |
Mar 15, 2022 | 2.930 | 2.930 | 2.710 | 2.710 | 2,327 | -0.07(-2.52%) |
Mar 14, 2022 | 3.000 | 3.010 | 2.780 | 2.780 | 6,173 | -0.16(-5.44%) |
Mar 11, 2022 | 3.100 | 3.100 | 2.940 | 2.940 | 7,418 | +0.03(+1.03%) |
Mar 10, 2022 | 3.000 | 3.000 | 2.790 | 2.910 | 3,399 | -0.07(-2.51%) |
Mar 09, 2022 | 3.100 | 3.100 | 2.985 | 2.985 | 1,391 | +0.07(+2.58%) |
Mar 08, 2022 | 3.100 | 3.100 | 2.910 | 2.910 | 2,804 | -0.19(-5.98%) |
Mar 07, 2022 | 3.210 | 3.220 | 3.095 | 3.095 | 7,582 | -0.12(-3.88%) |
Mar 04, 2022 | 3.300 | 3.360 | 3.181 | 3.220 | 4,849 | -0.07(-2.13%) |
Mar 03, 2022 | 3.360 | 3.360 | 3.200 | 3.290 | 3,903 | +0.09(+2.81%) |
Mar 02, 2022 | 3.220 | 3.220 | 3.150 | 3.200 | 1,791 | -0.03(-0.93%) |