Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.050 | 2.060 | 2.030 | 2.040 | 303,260 | -0.01(-0.49%) |
May 27, 2022 | 2.020 | 2.050 | 2.000 | 2.050 | 267,201 | +0.05(+2.50%) |
May 26, 2022 | 1.980 | 2.010 | 1.970 | 2.000 | 498,143 | +0.03(+1.52%) |
May 25, 2022 | 1.950 | 1.970 | 1.940 | 1.970 | 449,493 | +0.04(+2.07%) |
May 24, 2022 | 1.940 | 1.970 | 1.930 | 1.930 | 280,311 | +0.00(+0.00%) |
May 23, 2022 | 1.940 | 1.940 | 1.930 | 1.930 | 241,204 | +0.00(+0.00%) |
May 20, 2022 | 1.940 | 1.950 | 1.900 | 1.930 | 684,928 | +0.00(+0.00%) |
May 19, 2022 | 1.900 | 1.930 | 1.900 | 1.930 | 287,513 | +0.02(+1.05%) |
May 18, 2022 | 1.930 | 1.935 | 1.890 | 1.910 | 583,459 | -0.01(-0.52%) |
May 17, 2022 | 1.930 | 1.940 | 1.910 | 1.920 | 918,598 | +0.00(+0.00%) |
May 16, 2022 | 1.930 | 1.940 | 1.920 | 1.920 | 280,145 | -0.02(-1.03%) |
May 13, 2022 | 1.940 | 1.970 | 1.940 | 1.940 | 482,529 | -0.01(-0.51%) |
May 12, 2022 | 1.960 | 1.970 | 1.940 | 1.950 | 460,746 | -0.02(-1.02%) |
May 11, 2022 | 2.000 | 2.000 | 1.960 | 1.970 | 376,043 | +0.00(+0.00%) |
May 10, 2022 | 2.000 | 2.000 | 1.970 | 1.970 | 783,881 | -0.02(-1.01%) |
May 09, 2022 | 2.000 | 2.010 | 1.970 | 1.990 | 869,587 | -0.02(-1.00%) |
May 06, 2022 | 2.020 | 2.030 | 2.000 | 2.010 | 853,846 | -0.01(-0.50%) |
May 05, 2022 | 2.090 | 2.095 | 2.020 | 2.020 | 907,515 | -0.07(-3.35%) |
May 04, 2022 | 2.080 | 2.100 | 2.050 | 2.090 | 683,209 | +0.01(+0.48%) |
May 03, 2022 | 2.070 | 2.080 | 2.061 | 2.080 | 243,415 | +0.01(+0.48%) |
May 02, 2022 | 2.080 | 2.095 | 2.050 | 2.070 | 449,953 | -0.01(-0.48%) |
Apr 29, 2022 | 2.100 | 2.107 | 2.070 | 2.080 | 390,958 | -0.03(-1.42%) |
Apr 28, 2022 | 2.110 | 2.110 | 2.090 | 2.110 | 310,546 | +0.01(+0.48%) |
Apr 27, 2022 | 2.100 | 2.120 | 2.090 | 2.100 | 356,687 | +0.00(+0.00%) |
Apr 26, 2022 | 2.110 | 2.115 | 2.080 | 2.100 | 884,752 | -0.01(-0.47%) |
Apr 25, 2022 | 2.120 | 2.120 | 2.100 | 2.110 | 440,319 | +0.01(+0.48%) |
Apr 22, 2022 | 2.130 | 2.130 | 2.080 | 2.100 | 939,691 | -0.03(-1.41%) |
Apr 21, 2022 | 2.150 | 2.180 | 2.110 | 2.130 | 335,709 | -0.01(-0.47%) |
Apr 20, 2022 | 2.130 | 2.150 | 2.120 | 2.140 | 1,007,603 | +0.01(+0.47%) |
Apr 19, 2022 | 2.120 | 2.130 | 2.090 | 2.130 | 923,154 | +0.03(+1.43%) |
Apr 18, 2022 | 2.100 | 2.100 | 2.080 | 2.100 | 1,047,101 | +0.00(+0.00%) |
Apr 14, 2022 | 2.130 | 2.130 | 2.100 | 2.100 | 286,363 | -0.03(-1.41%) |
Apr 13, 2022 | 2.120 | 2.139 | 2.110 | 2.130 | 426,786 | +0.02(+0.95%) |
Apr 12, 2022 | 2.130 | 2.140 | 2.110 | 2.110 | 260,106 | +0.00(+0.00%) |
Apr 11, 2022 | 2.140 | 2.150 | 2.100 | 2.110 | 420,398 | -0.03(-1.40%) |
Apr 08, 2022 | 2.150 | 2.160 | 2.130 | 2.140 | 321,964 | -0.01(-0.47%) |
Apr 07, 2022 | 2.150 | 2.169 | 2.140 | 2.150 | 449,514 | +0.00(+0.00%) |
Apr 06, 2022 | 2.160 | 2.160 | 2.150 | 2.150 | 434,497 | -0.02(-0.92%) |
Apr 05, 2022 | 2.190 | 2.192 | 2.160 | 2.170 | 793,746 | -0.01(-0.46%) |
Apr 04, 2022 | 2.230 | 2.230 | 2.170 | 2.180 | 866,491 | +0.01(+0.46%) |
Apr 01, 2022 | 2.170 | 2.190 | 2.170 | 2.170 | 640,337 | -0.01(-0.46%) |
Mar 31, 2022 | 2.200 | 2.207 | 2.160 | 2.180 | 699,789 | +0.00(+0.00%) |
Mar 30, 2022 | 2.180 | 2.180 | 2.160 | 2.180 | 167,404 | +0.01(+0.46%) |
Mar 29, 2022 | 2.130 | 2.180 | 2.120 | 2.170 | 520,777 | +0.04(+1.88%) |
Mar 28, 2022 | 2.130 | 2.140 | 2.120 | 2.130 | 447,055 | -0.01(-0.47%) |
Mar 25, 2022 | 2.180 | 2.180 | 2.130 | 2.140 | 458,086 | -0.03(-1.38%) |
Mar 24, 2022 | 2.180 | 2.180 | 2.153 | 2.170 | 304,346 | +0.00(+0.00%) |
Mar 23, 2022 | 2.170 | 2.180 | 2.150 | 2.170 | 219,252 | -0.01(-0.46%) |
Mar 22, 2022 | 2.220 | 2.220 | 2.150 | 2.180 | 600,340 | +0.02(+0.93%) |
Mar 21, 2022 | 2.250 | 2.320 | 2.160 | 2.160 | 614,748 | -0.04(-1.82%) |
Mar 18, 2022 | 2.170 | 2.200 | 2.170 | 2.200 | 430,708 | +0.02(+0.92%) |
Mar 17, 2022 | 2.140 | 2.180 | 2.120 | 2.180 | 358,802 | +0.06(+2.83%) |
Mar 16, 2022 | 2.140 | 2.150 | 2.120 | 2.120 | 215,625 | +0.01(+0.47%) |
Mar 15, 2022 | 2.090 | 2.115 | 2.090 | 2.110 | 344,900 | +0.02(+0.96%) |
Mar 14, 2022 | 2.120 | 2.160 | 2.090 | 2.090 | 763,497 | -0.06(-2.79%) |
Mar 11, 2022 | 2.180 | 2.200 | 2.150 | 2.150 | 399,978 | -0.03(-1.38%) |
Mar 10, 2022 | 2.220 | 2.220 | 2.180 | 2.180 | 517,219 | -0.03(-1.36%) |
Mar 09, 2022 | 2.200 | 2.220 | 2.190 | 2.210 | 374,654 | +0.03(+1.38%) |
Mar 08, 2022 | 2.190 | 2.200 | 2.175 | 2.180 | 423,197 | -0.02(-0.91%) |
Mar 07, 2022 | 2.220 | 2.230 | 2.190 | 2.200 | 487,196 | -0.03(-1.35%) |
Mar 04, 2022 | 2.250 | 2.250 | 2.220 | 2.230 | 287,683 | -0.02(-0.89%) |
Mar 03, 2022 | 2.240 | 2.270 | 2.240 | 2.250 | 124,809 | +0.01(+0.45%) |
Mar 02, 2022 | 2.220 | 2.255 | 2.220 | 2.240 | 314,797 | +0.02(+0.90%) |