Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.450 | 2.490 | 2.380 | 2.430 | 1,203,608 | -0.05(-2.02%) |
May 27, 2022 | 2.320 | 2.500 | 2.265 | 2.480 | 1,075,311 | +0.17(+7.36%) |
May 26, 2022 | 2.220 | 2.375 | 2.220 | 2.310 | 771,528 | +0.06(+2.67%) |
May 25, 2022 | 2.190 | 2.270 | 2.170 | 2.250 | 794,303 | +0.06(+2.74%) |
May 24, 2022 | 2.370 | 2.370 | 2.180 | 2.190 | 1,181,864 | -0.21(-8.75%) |
May 23, 2022 | 2.440 | 2.470 | 2.335 | 2.400 | 869,960 | -0.04(-1.64%) |
May 20, 2022 | 2.320 | 2.510 | 2.295 | 2.440 | 1,469,271 | +0.10(+4.27%) |
May 19, 2022 | 2.310 | 2.430 | 2.275 | 2.340 | 1,275,337 | +0.03(+1.30%) |
May 18, 2022 | 2.340 | 2.450 | 2.300 | 2.310 | 1,047,592 | -0.10(-4.15%) |
May 17, 2022 | 2.280 | 2.420 | 2.250 | 2.410 | 1,090,370 | +0.15(+6.64%) |
May 16, 2022 | 2.270 | 2.375 | 2.220 | 2.260 | 745,559 | -0.05(-2.16%) |
May 13, 2022 | 2.090 | 2.350 | 2.080 | 2.310 | 1,712,694 | +0.25(+12.14%) |
May 12, 2022 | 2.020 | 2.170 | 1.965 | 2.060 | 2,083,825 | +0.00(+0.00%) |
May 11, 2022 | 1.950 | 2.220 | 1.940 | 2.060 | 1,985,210 | +0.08(+4.04%) |
May 10, 2022 | 2.340 | 2.360 | 1.930 | 1.980 | 3,174,540 | -0.25(-11.21%) |
May 09, 2022 | 2.460 | 2.470 | 2.220 | 2.230 | 1,439,794 | -0.30(-11.86%) |
May 06, 2022 | 2.550 | 2.596 | 2.450 | 2.530 | 1,011,263 | -0.02(-0.78%) |
May 05, 2022 | 2.590 | 2.590 | 2.420 | 2.550 | 1,232,214 | +0.06(+2.41%) |
May 04, 2022 | 2.420 | 2.500 | 2.280 | 2.490 | 1,031,554 | +0.07(+2.89%) |
May 03, 2022 | 2.420 | 2.510 | 2.385 | 2.420 | 657,368 | -0.02(-0.82%) |
May 02, 2022 | 2.370 | 2.490 | 2.330 | 2.440 | 1,334,971 | +0.11(+4.72%) |
Apr 29, 2022 | 2.400 | 2.510 | 2.330 | 2.330 | 551,657 | -0.10(-4.12%) |
Apr 28, 2022 | 2.460 | 2.490 | 2.260 | 2.430 | 1,367,401 | +0.00(+0.00%) |
Apr 27, 2022 | 2.490 | 2.530 | 2.420 | 2.430 | 685,992 | -0.05(-2.02%) |
Apr 26, 2022 | 2.570 | 2.615 | 2.480 | 2.480 | 820,655 | -0.15(-5.70%) |
Apr 25, 2022 | 2.530 | 2.680 | 2.530 | 2.630 | 1,219,708 | +0.07(+2.73%) |
Apr 22, 2022 | 2.480 | 2.585 | 2.450 | 2.560 | 1,504,562 | +0.04(+1.59%) |
Apr 21, 2022 | 2.590 | 2.640 | 2.470 | 2.520 | 1,490,402 | -0.07(-2.70%) |
Apr 20, 2022 | 2.620 | 2.630 | 2.520 | 2.590 | 1,230,244 | -0.02(-0.77%) |
Apr 19, 2022 | 2.580 | 2.690 | 2.560 | 2.610 | 1,087,069 | +0.01(+0.38%) |
Apr 18, 2022 | 2.760 | 2.770 | 2.585 | 2.600 | 1,647,721 | -0.15(-5.45%) |
Apr 14, 2022 | 2.810 | 2.820 | 2.680 | 2.750 | 1,810,258 | -0.07(-2.48%) |
Apr 13, 2022 | 2.700 | 2.840 | 2.700 | 2.820 | 888,749 | +0.11(+4.06%) |
Apr 12, 2022 | 2.810 | 2.880 | 2.670 | 2.710 | 1,402,812 | -0.06(-2.17%) |
Apr 11, 2022 | 2.810 | 2.845 | 2.720 | 2.770 | 1,611,647 | -0.07(-2.46%) |
Apr 08, 2022 | 2.950 | 2.970 | 2.830 | 2.840 | 1,554,824 | -0.12(-4.05%) |
Apr 07, 2022 | 2.970 | 3.070 | 2.905 | 2.960 | 1,396,954 | -0.03(-1.00%) |
Apr 06, 2022 | 3.010 | 3.040 | 2.930 | 2.990 | 1,449,079 | -0.08(-2.61%) |
Apr 05, 2022 | 3.150 | 3.170 | 3.030 | 3.070 | 860,454 | -0.10(-3.15%) |
Apr 04, 2022 | 3.070 | 3.220 | 3.060 | 3.170 | 1,473,604 | +0.09(+2.92%) |
Apr 01, 2022 | 2.970 | 3.160 | 2.970 | 3.080 | 987,724 | +0.10(+3.36%) |
Mar 31, 2022 | 3.020 | 3.050 | 2.930 | 2.980 | 1,126,468 | +0.00(+0.00%) |
Mar 30, 2022 | 2.980 | 3.135 | 2.965 | 2.980 | 1,679,741 | -0.03(-1.00%) |
Mar 29, 2022 | 2.920 | 3.070 | 2.890 | 3.010 | 1,885,444 | +0.14(+4.88%) |
Mar 28, 2022 | 2.900 | 2.980 | 2.800 | 2.870 | 1,460,091 | -0.02(-0.69%) |
Mar 25, 2022 | 3.000 | 3.010 | 2.860 | 2.890 | 1,286,067 | -0.13(-4.30%) |
Mar 24, 2022 | 2.960 | 3.040 | 2.925 | 3.020 | 1,041,155 | +0.09(+3.07%) |
Mar 23, 2022 | 3.000 | 3.100 | 2.925 | 2.930 | 1,492,593 | -0.12(-3.93%) |
Mar 22, 2022 | 2.900 | 3.065 | 2.875 | 3.050 | 1,277,616 | +0.17(+5.90%) |
Mar 21, 2022 | 3.000 | 3.010 | 2.865 | 2.880 | 2,002,807 | -0.18(-5.88%) |
Mar 18, 2022 | 3.020 | 3.130 | 2.990 | 3.060 | 3,446,606 | +0.04(+1.32%) |
Mar 17, 2022 | 2.930 | 3.075 | 2.910 | 3.020 | 2,209,984 | +0.04(+1.34%) |
Mar 16, 2022 | 2.850 | 2.980 | 2.830 | 2.980 | 1,936,591 | +0.12(+4.20%) |
Mar 15, 2022 | 2.840 | 2.895 | 2.775 | 2.860 | 1,417,952 | +0.05(+1.78%) |
Mar 14, 2022 | 2.940 | 3.100 | 2.800 | 2.810 | 1,712,481 | -0.10(-3.44%) |
Mar 11, 2022 | 3.120 | 3.180 | 2.910 | 2.910 | 1,449,870 | -0.18(-5.83%) |
Mar 10, 2022 | 3.100 | 3.140 | 3.030 | 3.090 | 1,539,752 | -0.10(-3.13%) |
Mar 09, 2022 | 2.930 | 3.190 | 2.900 | 3.190 | 2,682,280 | +0.31(+10.76%) |
Mar 08, 2022 | 2.830 | 2.945 | 2.690 | 2.880 | 3,226,039 | +0.05(+1.77%) |
Mar 07, 2022 | 2.840 | 2.955 | 2.815 | 2.830 | 1,911,390 | +0.02(+0.71%) |
Mar 04, 2022 | 2.930 | 3.035 | 2.770 | 2.810 | 2,253,181 | -0.14(-4.75%) |
Mar 03, 2022 | 3.090 | 3.220 | 2.860 | 2.950 | 2,945,823 | -0.14(-4.53%) |
Mar 02, 2022 | 3.110 | 3.160 | 2.990 | 3.090 | 2,461,802 | -0.01(-0.32%) |