Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.160 | 2.160 | 1.990 | 1.990 | 5,888,160 | -0.19(-8.72%) |
May 30, 2022 | 2.120 | 2.220 | 2.110 | 2.180 | 266,479 | +0.06(+2.83%) |
May 27, 2022 | 2.110 | 2.130 | 2.060 | 2.120 | 364,327 | +0.04(+1.92%) |
May 26, 2022 | 2.050 | 2.110 | 2.050 | 2.080 | 341,854 | +0.03(+1.46%) |
May 25, 2022 | 2.000 | 2.070 | 2.000 | 2.050 | 374,563 | +0.04(+1.99%) |
May 24, 2022 | 2.050 | 2.060 | 1.980 | 2.010 | 596,803 | -0.03(-1.47%) |
May 20, 2022 | 2.040 | 0 | -0.02(-0.97%) | |||
May 19, 2022 | 1.970 | 2.090 | 1.950 | 2.060 | 536,290 | +0.08(+4.04%) |
May 18, 2022 | 2.030 | 2.110 | 1.950 | 1.980 | 561,660 | -0.06(-2.94%) |
May 17, 2022 | 2.010 | 2.080 | 1.990 | 2.040 | 628,322 | +0.11(+5.70%) |
May 16, 2022 | 1.850 | 1.950 | 1.820 | 1.930 | 781,150 | +0.08(+4.32%) |
May 13, 2022 | 1.750 | 1.870 | 1.750 | 1.850 | 1,176,157 | +0.13(+7.56%) |
May 12, 2022 | 1.830 | 1.830 | 1.710 | 1.720 | 1,425,633 | -0.12(-6.52%) |
May 11, 2022 | 1.920 | 1.960 | 1.840 | 1.840 | 743,266 | -0.06(-3.16%) |
May 10, 2022 | 2.030 | 2.030 | 1.890 | 1.900 | 763,484 | -0.11(-5.47%) |
May 09, 2022 | 2.160 | 2.170 | 2.000 | 2.010 | 858,986 | -0.18(-8.22%) |
May 06, 2022 | 2.250 | 2.270 | 2.180 | 2.190 | 992,138 | -0.10(-4.37%) |
May 05, 2022 | 2.520 | 2.530 | 2.270 | 2.290 | 524,301 | -0.15(-6.15%) |
May 04, 2022 | 2.410 | 2.470 | 2.330 | 2.440 | 423,397 | +0.06(+2.52%) |
May 03, 2022 | 2.400 | 2.440 | 2.360 | 2.380 | 320,270 | -0.01(-0.42%) |
May 02, 2022 | 2.440 | 2.460 | 2.360 | 2.390 | 507,457 | -0.10(-4.02%) |
Apr 29, 2022 | 2.550 | 2.600 | 2.490 | 2.490 | 293,241 | -0.07(-2.73%) |
Apr 28, 2022 | 2.460 | 2.560 | 2.410 | 2.560 | 487,844 | +0.13(+5.35%) |
Apr 27, 2022 | 2.440 | 2.510 | 2.410 | 2.430 | 453,818 | +0.03(+1.25%) |
Apr 26, 2022 | 2.530 | 2.550 | 2.390 | 2.400 | 461,413 | -0.11(-4.38%) |
Apr 25, 2022 | 2.510 | 2.530 | 2.420 | 2.510 | 623,077 | -0.04(-1.57%) |
Apr 22, 2022 | 2.660 | 2.670 | 2.530 | 2.550 | 389,369 | -0.12(-4.49%) |
Apr 21, 2022 | 2.860 | 2.860 | 2.640 | 2.670 | 458,604 | -0.18(-6.32%) |
Apr 20, 2022 | 2.850 | 2.890 | 2.790 | 2.850 | 278,959 | +0.00(+0.00%) |
Apr 19, 2022 | 2.900 | 2.910 | 2.850 | 2.850 | 234,733 | -0.07(-2.40%) |
Apr 18, 2022 | 2.820 | 2.970 | 2.810 | 2.920 | 547,087 | +0.09(+3.18%) |
Apr 14, 2022 | 2.830 | 0 | +0.02(+0.71%) | |||
Apr 13, 2022 | 2.740 | 2.820 | 2.740 | 2.810 | 277,573 | +0.07(+2.55%) |
Apr 12, 2022 | 2.750 | 2.800 | 2.720 | 2.740 | 205,677 | +0.03(+1.11%) |
Apr 11, 2022 | 2.770 | 2.770 | 2.680 | 2.710 | 148,408 | -0.06(-2.17%) |
Apr 08, 2022 | 2.770 | 2.800 | 2.740 | 2.770 | 174,558 | +0.02(+0.73%) |
Apr 07, 2022 | 2.720 | 2.800 | 2.720 | 2.750 | 217,486 | +0.01(+0.36%) |
Apr 06, 2022 | 2.860 | 2.860 | 2.690 | 2.740 | 415,931 | -0.13(-4.53%) |
Apr 05, 2022 | 2.950 | 2.990 | 2.860 | 2.870 | 226,434 | -0.11(-3.69%) |
Apr 04, 2022 | 2.970 | 2.990 | 2.920 | 2.980 | 245,332 | +0.03(+1.02%) |
Apr 01, 2022 | 2.870 | 3.000 | 2.860 | 2.950 | 607,377 | +0.07(+2.43%) |
Mar 31, 2022 | 2.810 | 2.880 | 2.800 | 2.880 | 328,420 | +0.08(+2.86%) |
Mar 30, 2022 | 2.800 | 2.840 | 2.750 | 2.800 | 188,290 | +0.00(+0.00%) |
Mar 29, 2022 | 2.760 | 2.800 | 2.700 | 2.800 | 210,779 | +0.02(+0.72%) |
Mar 28, 2022 | 2.830 | 2.830 | 2.750 | 2.780 | 163,610 | -0.04(-1.42%) |
Mar 25, 2022 | 2.900 | 2.930 | 2.820 | 2.820 | 181,275 | -0.10(-3.42%) |
Mar 24, 2022 | 2.880 | 2.940 | 2.860 | 2.920 | 429,727 | +0.07(+2.46%) |
Mar 23, 2022 | 2.810 | 2.900 | 2.800 | 2.850 | 444,490 | +0.05(+1.79%) |
Mar 22, 2022 | 2.830 | 2.840 | 2.770 | 2.800 | 343,105 | -0.01(-0.36%) |
Mar 21, 2022 | 2.740 | 2.840 | 2.720 | 2.810 | 801,270 | +0.07(+2.55%) |
Mar 18, 2022 | 2.640 | 2.760 | 2.630 | 2.740 | 1,092,344 | +0.10(+3.79%) |
Mar 17, 2022 | 2.600 | 2.670 | 2.590 | 2.640 | 270,672 | +0.08(+3.13%) |
Mar 16, 2022 | 2.520 | 2.580 | 2.490 | 2.560 | 375,466 | +0.08(+3.23%) |
Mar 15, 2022 | 2.470 | 2.490 | 2.440 | 2.480 | 249,262 | -0.02(-0.80%) |
Mar 14, 2022 | 2.630 | 2.630 | 2.480 | 2.500 | 398,828 | -0.16(-6.02%) |
Mar 11, 2022 | 2.750 | 2.750 | 2.660 | 2.660 | 181,845 | -0.10(-3.62%) |
Mar 10, 2022 | 2.780 | 2.830 | 2.740 | 2.760 | 378,124 | -0.02(-0.72%) |
Mar 09, 2022 | 2.530 | 2.780 | 2.530 | 2.780 | 1,294,868 | +0.13(+4.91%) |
Mar 08, 2022 | 2.600 | 2.690 | 2.590 | 2.650 | 559,113 | +0.05(+1.92%) |
Mar 07, 2022 | 2.690 | 2.720 | 2.580 | 2.600 | 540,184 | -0.11(-4.06%) |
Mar 04, 2022 | 2.690 | 2.710 | 2.610 | 2.710 | 495,689 | +0.07(+2.65%) |
Mar 03, 2022 | 2.540 | 2.680 | 2.540 | 2.640 | 652,605 | +0.12(+4.76%) |
Mar 02, 2022 | 2.460 | 2.530 | 2.460 | 2.520 | 315,032 | +0.05(+2.02%) |