Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.090 | 2.170 | 2.030 | 2.080 | 33,760 | -0.04(-1.89%) |
May 27, 2022 | 1.930 | 2.140 | 1.930 | 2.120 | 100,828 | +0.13(+6.53%) |
May 26, 2022 | 1.950 | 2.015 | 1.890 | 1.990 | 102,380 | +0.13(+6.99%) |
May 25, 2022 | 1.960 | 1.990 | 1.800 | 1.860 | 194,248 | -0.14(-7.00%) |
May 24, 2022 | 2.040 | 2.055 | 1.950 | 2.000 | 28,902 | +0.00(+0.00%) |
May 23, 2022 | 1.980 | 2.050 | 1.920 | 2.000 | 151,941 | +0.00(+0.00%) |
May 20, 2022 | 2.010 | 2.089 | 1.960 | 2.000 | 65,048 | -0.01(-0.50%) |
May 19, 2022 | 2.350 | 2.350 | 1.970 | 2.010 | 112,482 | -0.07(-3.37%) |
May 18, 2022 | 2.190 | 2.240 | 2.060 | 2.080 | 198,688 | -0.09(-4.15%) |
May 17, 2022 | 2.310 | 2.320 | 2.110 | 2.170 | 154,899 | -0.08(-3.56%) |
May 16, 2022 | 2.020 | 2.330 | 2.020 | 2.250 | 143,071 | +0.12(+5.63%) |
May 13, 2022 | 2.000 | 2.181 | 2.000 | 2.130 | 112,281 | +0.13(+6.50%) |
May 12, 2022 | 2.110 | 2.200 | 1.970 | 2.000 | 155,874 | -0.18(-8.26%) |
May 11, 2022 | 2.270 | 2.270 | 2.130 | 2.180 | 111,172 | -0.01(-0.46%) |
May 10, 2022 | 2.270 | 2.320 | 2.160 | 2.190 | 113,069 | -0.03(-1.35%) |
May 09, 2022 | 2.520 | 2.520 | 2.220 | 2.220 | 92,342 | -0.16(-6.72%) |
May 06, 2022 | 2.410 | 2.449 | 2.300 | 2.380 | 199,277 | -0.10(-4.03%) |
May 05, 2022 | 2.570 | 2.570 | 2.410 | 2.480 | 103,889 | -0.01(-0.40%) |
May 04, 2022 | 2.380 | 2.490 | 2.330 | 2.490 | 98,526 | +0.13(+5.51%) |
May 03, 2022 | 2.420 | 2.420 | 2.310 | 2.360 | 63,286 | +0.05(+2.16%) |
May 02, 2022 | 2.390 | 2.390 | 2.260 | 2.310 | 122,194 | +0.02(+0.87%) |
Apr 29, 2022 | 2.310 | 2.340 | 2.210 | 2.290 | 131,596 | -0.03(-1.29%) |
Apr 28, 2022 | 2.310 | 2.350 | 2.280 | 2.320 | 51,019 | -0.01(-0.43%) |
Apr 27, 2022 | 2.300 | 2.390 | 2.260 | 2.330 | 89,848 | +0.00(+0.00%) |
Apr 26, 2022 | 2.320 | 2.380 | 2.280 | 2.330 | 90,838 | +0.00(+0.00%) |
Apr 25, 2022 | 2.460 | 2.460 | 2.250 | 2.330 | 223,278 | -0.13(-5.28%) |
Apr 22, 2022 | 2.470 | 2.539 | 2.420 | 2.460 | 50,245 | -0.05(-1.99%) |
Apr 21, 2022 | 2.550 | 2.629 | 2.510 | 2.510 | 116,733 | -0.04(-1.57%) |
Apr 20, 2022 | 2.440 | 2.614 | 2.420 | 2.550 | 126,587 | +0.09(+3.66%) |
Apr 19, 2022 | 2.490 | 2.540 | 2.407 | 2.460 | 107,284 | -0.09(-3.53%) |
Apr 18, 2022 | 2.600 | 2.600 | 2.410 | 2.550 | 290,408 | -0.05(-1.92%) |
Apr 14, 2022 | 2.330 | 2.858 | 2.330 | 2.600 | 1,824,118 | +0.29(+12.55%) |
Apr 13, 2022 | 2.350 | 2.350 | 2.300 | 2.310 | 103,769 | -0.04(-1.70%) |
Apr 12, 2022 | 2.260 | 2.370 | 2.220 | 2.350 | 109,805 | +0.00(+0.00%) |
Apr 11, 2022 | 2.440 | 2.490 | 2.250 | 2.350 | 181,454 | -0.09(-3.69%) |
Apr 08, 2022 | 2.480 | 2.570 | 2.400 | 2.440 | 192,794 | -0.04(-1.61%) |
Apr 07, 2022 | 2.610 | 2.610 | 2.470 | 2.480 | 342,545 | -0.11(-4.25%) |
Apr 06, 2022 | 2.630 | 2.630 | 2.480 | 2.590 | 193,274 | +0.00(+0.00%) |
Apr 05, 2022 | 2.580 | 2.650 | 2.500 | 2.590 | 217,131 | +0.01(+0.39%) |
Apr 04, 2022 | 2.800 | 2.800 | 2.570 | 2.580 | 291,877 | -0.16(-5.84%) |
Apr 01, 2022 | 2.800 | 2.850 | 2.700 | 2.740 | 509,440 | -0.10(-3.52%) |
Mar 31, 2022 | 2.630 | 2.930 | 2.600 | 2.840 | 743,558 | +0.21(+7.98%) |
Mar 30, 2022 | 2.700 | 2.700 | 2.610 | 2.630 | 174,213 | -0.02(-0.75%) |
Mar 29, 2022 | 2.600 | 2.690 | 2.550 | 2.650 | 229,362 | +0.05(+1.92%) |
Mar 28, 2022 | 2.360 | 2.700 | 2.360 | 2.600 | 185,165 | +0.01(+0.39%) |
Mar 25, 2022 | 2.540 | 2.650 | 2.510 | 2.590 | 140,328 | +0.02(+0.78%) |
Mar 24, 2022 | 2.630 | 2.640 | 2.510 | 2.570 | 179,144 | -0.08(-3.02%) |
Mar 23, 2022 | 2.600 | 2.670 | 2.571 | 2.650 | 81,993 | +0.00(+0.00%) |
Mar 22, 2022 | 2.590 | 2.700 | 2.510 | 2.650 | 319,890 | +0.05(+1.92%) |
Mar 21, 2022 | 2.660 | 2.675 | 2.550 | 2.600 | 182,008 | +0.00(+0.00%) |
Mar 18, 2022 | 2.660 | 2.720 | 2.600 | 2.600 | 168,642 | -0.09(-3.35%) |
Mar 17, 2022 | 2.570 | 2.750 | 2.570 | 2.690 | 127,372 | +0.06(+2.28%) |
Mar 16, 2022 | 2.580 | 2.700 | 2.540 | 2.630 | 262,374 | +0.01(+0.38%) |
Mar 15, 2022 | 2.760 | 2.810 | 2.560 | 2.620 | 147,639 | -0.13(-4.73%) |
Mar 14, 2022 | 2.730 | 2.840 | 2.710 | 2.750 | 352,743 | +0.08(+3.00%) |
Mar 11, 2022 | 2.540 | 2.810 | 2.540 | 2.670 | 371,144 | +0.13(+5.12%) |
Mar 10, 2022 | 2.630 | 2.700 | 2.540 | 2.540 | 154,869 | -0.17(-6.27%) |
Mar 09, 2022 | 2.630 | 2.760 | 2.630 | 2.710 | 215,705 | +0.08(+3.04%) |
Mar 08, 2022 | 2.650 | 2.810 | 2.600 | 2.630 | 424,882 | +0.10(+3.95%) |
Mar 07, 2022 | 2.750 | 2.810 | 2.430 | 2.530 | 661,862 | -0.17(-6.30%) |
Mar 04, 2022 | 3.050 | 3.100 | 2.700 | 2.700 | 672,445 | -0.34(-11.18%) |
Mar 03, 2022 | 3.410 | 3.500 | 3.010 | 3.040 | 903,548 | -0.38(-11.11%) |
Mar 02, 2022 | 3.360 | 3.700 | 3.350 | 3.420 | 427,034 | +0.12(+3.64%) |