Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.360 | 2.380 | 2.310 | 2.330 | 22,564 | -0.02(-0.85%) |
May 27, 2022 | 2.260 | 2.370 | 2.160 | 2.350 | 55,974 | +0.08(+3.52%) |
May 26, 2022 | 2.190 | 2.350 | 2.190 | 2.270 | 48,110 | +0.07(+3.18%) |
May 25, 2022 | 2.160 | 2.270 | 2.110 | 2.200 | 74,787 | +0.04(+1.85%) |
May 24, 2022 | 2.130 | 2.300 | 2.110 | 2.160 | 59,686 | +0.01(+0.47%) |
May 23, 2022 | 2.070 | 2.180 | 2.051 | 2.150 | 67,190 | +0.13(+6.44%) |
May 20, 2022 | 2.030 | 2.055 | 1.980 | 2.020 | 46,203 | +0.00(+0.00%) |
May 19, 2022 | 2.000 | 2.197 | 1.970 | 2.020 | 123,019 | -0.03(-1.46%) |
May 18, 2022 | 2.030 | 2.150 | 2.000 | 2.050 | 136,116 | -0.07(-3.30%) |
May 17, 2022 | 2.290 | 2.300 | 2.110 | 2.120 | 119,837 | -0.10(-4.50%) |
May 16, 2022 | 2.190 | 2.340 | 2.100 | 2.220 | 108,072 | +0.03(+1.37%) |
May 13, 2022 | 2.000 | 2.190 | 1.960 | 2.190 | 135,962 | +0.27(+14.06%) |
May 12, 2022 | 1.900 | 2.000 | 1.830 | 1.920 | 61,668 | +0.02(+1.05%) |
May 11, 2022 | 2.000 | 2.100 | 1.840 | 1.900 | 461,864 | -0.18(-8.65%) |
May 10, 2022 | 2.130 | 2.150 | 1.968 | 2.080 | 234,628 | -0.03(-1.42%) |
May 09, 2022 | 2.260 | 2.260 | 2.040 | 2.110 | 194,070 | -0.07(-3.21%) |
May 06, 2022 | 2.200 | 2.250 | 2.050 | 2.180 | 138,375 | -0.06(-2.68%) |
May 05, 2022 | 2.400 | 2.400 | 2.190 | 2.240 | 136,321 | -0.11(-4.68%) |
May 04, 2022 | 2.360 | 2.400 | 2.260 | 2.350 | 142,002 | -0.02(-0.84%) |
May 03, 2022 | 2.420 | 2.590 | 2.300 | 2.370 | 60,358 | -0.04(-1.66%) |
May 02, 2022 | 2.440 | 2.440 | 2.280 | 2.410 | 116,975 | -0.01(-0.41%) |
Apr 29, 2022 | 2.430 | 2.555 | 2.380 | 2.420 | 113,906 | -0.05(-2.02%) |
Apr 28, 2022 | 2.610 | 2.610 | 2.360 | 2.470 | 72,495 | -0.09(-3.52%) |
Apr 27, 2022 | 2.400 | 2.730 | 2.320 | 2.560 | 302,497 | +0.19(+8.02%) |
Apr 26, 2022 | 2.450 | 2.500 | 2.280 | 2.370 | 206,032 | -0.07(-2.87%) |
Apr 25, 2022 | 2.600 | 2.790 | 2.410 | 2.440 | 184,111 | -0.12(-4.69%) |
Apr 22, 2022 | 2.706 | 2.706 | 2.420 | 2.560 | 151,447 | -0.08(-3.03%) |
Apr 21, 2022 | 2.690 | 2.770 | 2.590 | 2.640 | 99,974 | -0.02(-0.75%) |
Apr 20, 2022 | 2.730 | 2.820 | 2.600 | 2.660 | 125,252 | -0.03(-1.12%) |
Apr 19, 2022 | 2.840 | 2.880 | 2.640 | 2.690 | 79,106 | -0.12(-4.27%) |
Apr 18, 2022 | 2.790 | 2.890 | 2.640 | 2.810 | 85,096 | +0.01(+0.36%) |
Apr 14, 2022 | 2.700 | 2.830 | 2.600 | 2.800 | 75,871 | +0.06(+2.19%) |
Apr 13, 2022 | 2.740 | 2.850 | 2.670 | 2.740 | 28,837 | +0.02(+0.74%) |
Apr 12, 2022 | 2.810 | 2.899 | 2.610 | 2.720 | 48,852 | -0.05(-1.81%) |
Apr 11, 2022 | 2.860 | 2.860 | 2.650 | 2.770 | 93,629 | -0.14(-4.81%) |
Apr 08, 2022 | 3.020 | 3.033 | 2.751 | 2.910 | 189,614 | -0.14(-4.59%) |
Apr 07, 2022 | 3.100 | 3.210 | 3.000 | 3.050 | 56,376 | -0.02(-0.65%) |
Apr 06, 2022 | 3.140 | 3.210 | 3.000 | 3.070 | 57,634 | -0.07(-2.23%) |
Apr 05, 2022 | 3.220 | 3.305 | 3.140 | 3.140 | 39,476 | -0.10(-3.24%) |
Apr 04, 2022 | 3.270 | 3.340 | 3.190 | 3.245 | 65,873 | -0.01(-0.46%) |
Apr 01, 2022 | 3.070 | 3.340 | 3.060 | 3.260 | 141,956 | +0.21(+6.89%) |
Mar 31, 2022 | 3.090 | 3.201 | 3.000 | 3.050 | 43,197 | -0.06(-1.93%) |
Mar 30, 2022 | 3.210 | 3.260 | 3.050 | 3.110 | 84,242 | -0.09(-2.81%) |
Mar 29, 2022 | 3.250 | 3.300 | 2.970 | 3.200 | 207,909 | +0.20(+6.67%) |
Mar 28, 2022 | 2.860 | 3.040 | 2.800 | 3.000 | 94,697 | +0.14(+4.90%) |
Mar 25, 2022 | 2.840 | 2.890 | 2.720 | 2.860 | 116,536 | +0.06(+2.14%) |
Mar 24, 2022 | 2.840 | 2.840 | 2.720 | 2.800 | 55,400 | +0.00(+0.00%) |
Mar 23, 2022 | 2.790 | 2.860 | 2.720 | 2.800 | 40,583 | +0.00(+0.00%) |
Mar 22, 2022 | 2.750 | 2.876 | 2.720 | 2.800 | 58,494 | +0.00(+0.00%) |
Mar 21, 2022 | 2.850 | 2.859 | 2.750 | 2.800 | 52,801 | +0.00(+0.00%) |
Mar 18, 2022 | 2.790 | 2.920 | 2.750 | 2.800 | 102,358 | +0.00(+0.00%) |
Mar 17, 2022 | 2.780 | 2.960 | 2.690 | 2.800 | 70,763 | +0.05(+1.82%) |
Mar 16, 2022 | 2.810 | 2.816 | 2.660 | 2.750 | 44,060 | +0.05(+1.85%) |
Mar 15, 2022 | 2.640 | 2.740 | 2.640 | 2.700 | 32,614 | +0.04(+1.50%) |
Mar 14, 2022 | 2.920 | 2.920 | 2.620 | 2.660 | 95,127 | -0.21(-7.32%) |
Mar 11, 2022 | 2.970 | 3.035 | 2.840 | 2.870 | 47,610 | -0.05(-1.71%) |
Mar 10, 2022 | 2.980 | 2.980 | 2.830 | 2.920 | 16,466 | +0.02(+0.69%) |
Mar 09, 2022 | 2.890 | 2.960 | 2.880 | 2.900 | 49,192 | +0.06(+2.11%) |
Mar 08, 2022 | 2.930 | 3.050 | 2.810 | 2.840 | 84,650 | -0.04(-1.39%) |
Mar 07, 2022 | 2.990 | 3.080 | 2.874 | 2.880 | 84,789 | -0.13(-4.32%) |
Mar 04, 2022 | 2.970 | 3.136 | 2.970 | 3.010 | 246,845 | -0.07(-2.27%) |
Mar 03, 2022 | 3.070 | 3.135 | 3.050 | 3.080 | 16,777 | +0.01(+0.33%) |
Mar 02, 2022 | 2.810 | 3.110 | 2.810 | 3.070 | 90,327 | +0.26(+9.25%) |