Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.150 | 2.150 | 1.980 | 2.038 | 24,543 | -0.15(-6.95%) |
May 27, 2022 | 2.210 | 2.220 | 2.140 | 2.190 | 9,329 | +0.00(+0.00%) |
May 26, 2022 | 2.200 | 2.236 | 2.170 | 2.190 | 3,685 | +0.04(+1.86%) |
May 25, 2022 | 2.110 | 2.150 | 2.110 | 2.150 | 5,160 | -0.05(-2.27%) |
May 24, 2022 | 2.240 | 2.250 | 2.140 | 2.200 | 40,196 | -0.10(-4.35%) |
May 23, 2022 | 2.220 | 2.350 | 2.220 | 2.300 | 29,951 | +0.03(+1.55%) |
May 20, 2022 | 2.070 | 2.300 | 2.070 | 2.265 | 534,961 | +0.15(+6.84%) |
May 19, 2022 | 2.020 | 2.135 | 2.020 | 2.120 | 145,170 | +0.12(+6.00%) |
May 18, 2022 | 2.090 | 2.150 | 1.970 | 2.000 | 317,611 | -0.10(-4.76%) |
May 17, 2022 | 2.060 | 2.110 | 2.030 | 2.100 | 10,399 | +0.08(+3.96%) |
May 16, 2022 | 1.880 | 2.100 | 1.830 | 2.020 | 305,117 | +0.12(+6.32%) |
May 13, 2022 | 1.780 | 1.900 | 1.750 | 1.900 | 89,528 | +0.07(+3.93%) |
May 12, 2022 | 1.770 | 1.950 | 1.610 | 1.828 | 616,071 | +0.11(+6.28%) |
May 11, 2022 | 1.590 | 1.900 | 1.570 | 1.720 | 221,645 | +0.09(+5.52%) |
May 10, 2022 | 1.775 | 1.775 | 1.620 | 1.630 | 31,840 | -0.13(-7.39%) |
May 09, 2022 | 1.860 | 1.950 | 1.740 | 1.760 | 439,262 | -0.10(-5.38%) |
May 06, 2022 | 1.950 | 2.011 | 1.740 | 1.860 | 52,457 | -0.12(-6.06%) |
May 05, 2022 | 2.090 | 2.090 | 1.950 | 1.980 | 35,893 | -0.11(-5.26%) |
May 04, 2022 | 2.060 | 2.100 | 1.950 | 2.090 | 51,027 | +0.03(+1.46%) |
May 03, 2022 | 2.050 | 2.120 | 2.020 | 2.060 | 19,929 | +0.04(+1.73%) |
May 02, 2022 | 2.080 | 2.200 | 1.970 | 2.025 | 410,386 | -0.06(-2.64%) |
Apr 29, 2022 | 2.140 | 2.310 | 2.080 | 2.080 | 66,603 | -0.09(-4.15%) |
Apr 28, 2022 | 2.280 | 2.301 | 2.140 | 2.170 | 42,898 | -0.14(-6.06%) |
Apr 27, 2022 | 2.150 | 2.350 | 2.150 | 2.310 | 95,639 | +0.12(+5.48%) |
Apr 26, 2022 | 2.230 | 2.265 | 2.065 | 2.190 | 68,067 | -0.01(-0.45%) |
Apr 25, 2022 | 2.130 | 2.264 | 2.070 | 2.200 | 30,740 | +0.00(+0.00%) |
Apr 22, 2022 | 2.180 | 2.295 | 2.160 | 2.200 | 372,841 | -0.02(-0.90%) |
Apr 21, 2022 | 2.000 | 2.310 | 2.000 | 2.220 | 617,548 | +0.18(+8.82%) |
Apr 20, 2022 | 2.070 | 2.095 | 2.010 | 2.040 | 31,971 | -0.06(-2.86%) |
Apr 19, 2022 | 2.080 | 2.182 | 2.080 | 2.100 | 115,450 | +0.02(+0.96%) |
Apr 18, 2022 | 2.260 | 2.350 | 2.020 | 2.080 | 357,536 | -0.28(-11.86%) |
Apr 14, 2022 | 2.410 | 2.568 | 2.320 | 2.360 | 778,417 | -0.09(-3.67%) |
Apr 13, 2022 | 2.350 | 2.590 | 2.270 | 2.450 | 864,809 | +0.10(+4.26%) |
Apr 12, 2022 | 2.150 | 2.440 | 2.150 | 2.350 | 644,226 | +0.21(+9.81%) |
Apr 11, 2022 | 2.090 | 2.250 | 1.978 | 2.140 | 851,761 | +0.05(+2.39%) |
Apr 08, 2022 | 2.030 | 2.280 | 2.001 | 2.090 | 1,481,395 | +0.08(+3.98%) |
Apr 07, 2022 | 1.960 | 2.140 | 1.960 | 2.010 | 469,989 | +0.06(+3.08%) |
Apr 06, 2022 | 2.080 | 2.080 | 1.932 | 1.950 | 118,478 | -0.10(-4.88%) |
Apr 05, 2022 | 2.090 | 2.180 | 2.020 | 2.050 | 110,197 | -0.06(-2.84%) |
Apr 04, 2022 | 2.100 | 2.140 | 2.040 | 2.110 | 94,559 | +0.04(+1.93%) |
Apr 01, 2022 | 2.010 | 2.160 | 2.010 | 2.070 | 52,953 | -0.01(-0.48%) |
Mar 31, 2022 | 1.910 | 2.210 | 1.880 | 2.080 | 779,373 | +0.13(+6.67%) |
Mar 30, 2022 | 1.920 | 2.060 | 1.920 | 1.950 | 88,931 | +0.00(+0.00%) |
Mar 29, 2022 | 2.140 | 2.190 | 1.930 | 1.950 | 787,805 | -0.23(-10.55%) |
Mar 28, 2022 | 2.100 | 2.500 | 1.950 | 2.180 | 1,906,118 | +0.09(+4.31%) |
Mar 25, 2022 | 2.070 | 2.120 | 1.849 | 2.090 | 654,705 | +0.01(+0.48%) |
Mar 24, 2022 | 1.630 | 2.280 | 1.610 | 2.080 | 3,688,682 | +0.47(+29.19%) |
Mar 23, 2022 | 1.660 | 1.720 | 1.610 | 1.610 | 27,032 | -0.09(-5.57%) |
Mar 22, 2022 | 1.730 | 1.760 | 1.630 | 1.705 | 145,987 | +0.06(+3.33%) |
Mar 21, 2022 | 1.690 | 1.780 | 1.610 | 1.650 | 69,052 | +0.05(+3.12%) |
Mar 18, 2022 | 1.630 | 1.740 | 1.570 | 1.600 | 84,735 | -0.07(-4.19%) |
Mar 17, 2022 | 1.700 | 1.750 | 1.670 | 1.670 | 19,192 | -0.08(-4.57%) |
Mar 16, 2022 | 1.660 | 1.790 | 1.630 | 1.750 | 226,104 | +0.19(+12.18%) |
Mar 15, 2022 | 1.510 | 1.710 | 1.450 | 1.560 | 14,143 | +0.01(+0.65%) |
Mar 14, 2022 | 1.650 | 1.695 | 1.490 | 1.550 | 123,699 | -0.08(-4.91%) |
Mar 11, 2022 | 1.770 | 1.840 | 1.550 | 1.630 | 161,099 | -0.12(-6.86%) |
Mar 10, 2022 | 1.650 | 1.900 | 1.601 | 1.750 | 728,956 | +0.15(+9.37%) |
Mar 09, 2022 | 1.520 | 1.616 | 1.510 | 1.600 | 73,044 | +0.21(+15.11%) |
Mar 08, 2022 | 1.580 | 1.579 | 1.380 | 1.390 | 49,106 | -0.15(-9.74%) |
Mar 07, 2022 | 1.500 | 1.581 | 1.500 | 1.540 | 26,894 | +0.02(+1.32%) |
Mar 04, 2022 | 1.520 | 1.570 | 1.520 | 1.520 | 43,465 | -0.06(-3.80%) |
Mar 03, 2022 | 1.700 | 1.700 | 1.550 | 1.580 | 45,372 | -0.13(-7.50%) |
Mar 02, 2022 | 1.680 | 1.710 | 1.660 | 1.708 | 67,513 | +0.05(+2.90%) |