Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.566 | 2.649 | 2.476 | 2.557 | 54,180 | -0.02(-0.71%) |
May 27, 2022 | 2.458 | 2.649 | 2.458 | 2.575 | 34,932 | +0.02(+0.72%) |
May 26, 2022 | 2.649 | 2.649 | 2.336 | 2.557 | 25,247 | -0.04(-1.42%) |
May 25, 2022 | 2.639 | 2.704 | 2.536 | 2.593 | 33,156 | +0.09(+3.68%) |
May 24, 2022 | 2.759 | 2.805 | 2.456 | 2.502 | 57,655 | -0.10(-3.89%) |
May 23, 2022 | 2.456 | 2.603 | 2.437 | 2.603 | 11,576 | +0.18(+7.60%) |
May 20, 2022 | 2.529 | 2.538 | 2.419 | 2.419 | 5,996 | -0.09(-3.66%) |
May 19, 2022 | 2.566 | 2.580 | 2.456 | 2.511 | 2,696 | -0.05(-1.80%) |
May 18, 2022 | 2.465 | 2.649 | 2.465 | 2.557 | 9,551 | -0.01(-0.36%) |
May 17, 2022 | 2.483 | 2.566 | 2.410 | 2.566 | 34,865 | +0.26(+11.16%) |
May 16, 2022 | 2.364 | 2.437 | 2.299 | 2.308 | 22,167 | -0.03(-1.18%) |
May 13, 2022 | 2.272 | 2.336 | 2.263 | 2.336 | 15,206 | +0.13(+5.83%) |
May 12, 2022 | 2.318 | 2.344 | 2.207 | 2.207 | 11,102 | -0.12(-5.14%) |
May 11, 2022 | 2.281 | 2.327 | 2.253 | 2.327 | 28,661 | +0.01(+0.40%) |
May 10, 2022 | 2.345 | 2.345 | 2.226 | 2.318 | 7,097 | +0.03(+1.20%) |
May 09, 2022 | 2.446 | 2.446 | 2.216 | 2.290 | 17,076 | -0.05(-1.97%) |
May 06, 2022 | 2.658 | 2.676 | 2.336 | 2.336 | 17,419 | -0.37(-13.61%) |
May 05, 2022 | 2.658 | 2.713 | 2.630 | 2.704 | 5,378 | +0.04(+1.38%) |
May 04, 2022 | 2.722 | 2.722 | 2.592 | 2.667 | 3,993 | -0.05(-1.69%) |
May 03, 2022 | 2.741 | 2.741 | 2.639 | 2.713 | 14,223 | +0.00(+0.00%) |
May 02, 2022 | 2.667 | 2.713 | 2.667 | 2.713 | 6,176 | +0.00(+0.00%) |
Apr 29, 2022 | 2.667 | 2.741 | 2.538 | 2.713 | 25,795 | +0.21(+8.46%) |
Apr 28, 2022 | 2.474 | 2.612 | 2.354 | 2.502 | 39,309 | -0.02(-0.73%) |
Apr 27, 2022 | 2.437 | 2.520 | 2.308 | 2.520 | 10,028 | +0.16(+6.61%) |
Apr 26, 2022 | 2.483 | 2.483 | 2.308 | 2.364 | 13,214 | -0.12(-4.81%) |
Apr 25, 2022 | 2.345 | 2.575 | 2.262 | 2.483 | 12,079 | -0.01(-0.37%) |
Apr 22, 2022 | 2.538 | 2.566 | 2.361 | 2.492 | 16,805 | +0.08(+3.44%) |
Apr 21, 2022 | 2.446 | 2.474 | 2.382 | 2.410 | 6,917 | +0.03(+1.16%) |
Apr 20, 2022 | 2.639 | 2.639 | 2.373 | 2.382 | 7,115 | -0.23(-8.80%) |
Apr 19, 2022 | 2.566 | 2.621 | 2.423 | 2.612 | 18,388 | +0.06(+2.53%) |
Apr 18, 2022 | 2.216 | 2.676 | 2.216 | 2.547 | 18,943 | +0.25(+10.80%) |
Apr 14, 2022 | 2.382 | 2.428 | 2.299 | 2.299 | 42,791 | -0.13(-5.30%) |
Apr 13, 2022 | 2.364 | 2.456 | 2.364 | 2.428 | 43,199 | +0.06(+2.33%) |
Apr 12, 2022 | 2.557 | 2.639 | 2.281 | 2.373 | 26,412 | -0.17(-6.86%) |
Apr 11, 2022 | 2.584 | 2.603 | 2.492 | 2.547 | 9,567 | -0.05(-1.77%) |
Apr 08, 2022 | 2.483 | 2.704 | 2.382 | 2.593 | 74,841 | +0.09(+3.68%) |
Apr 07, 2022 | 2.529 | 2.575 | 2.299 | 2.502 | 57,993 | +0.03(+1.12%) |
Apr 06, 2022 | 2.502 | 2.722 | 2.474 | 2.474 | 93,594 | -0.04(-1.46%) |
Apr 05, 2022 | 2.823 | 2.823 | 2.400 | 2.511 | 36,198 | -0.24(-8.70%) |
Apr 04, 2022 | 2.658 | 2.777 | 2.575 | 2.750 | 62,475 | +0.23(+9.12%) |
Apr 01, 2022 | 2.612 | 2.925 | 2.483 | 2.520 | 139,434 | -0.02(-0.72%) |
Mar 31, 2022 | 2.529 | 2.685 | 2.520 | 2.538 | 15,765 | -0.07(-2.82%) |
Mar 30, 2022 | 2.805 | 2.906 | 2.511 | 2.612 | 66,546 | -0.17(-5.96%) |
Mar 29, 2022 | 2.630 | 2.814 | 2.630 | 2.777 | 23,955 | +0.19(+7.47%) |
Mar 28, 2022 | 2.649 | 2.768 | 2.492 | 2.584 | 21,365 | +0.04(+1.44%) |
Mar 25, 2022 | 2.612 | 2.787 | 2.511 | 2.547 | 18,470 | +0.02(+0.73%) |
Mar 24, 2022 | 2.860 | 2.925 | 2.308 | 2.529 | 104,318 | -0.23(-8.33%) |
Mar 23, 2022 | 2.603 | 2.814 | 2.547 | 2.759 | 20,651 | +0.15(+5.63%) |
Mar 22, 2022 | 2.391 | 2.759 | 2.391 | 2.612 | 64,028 | +0.22(+9.23%) |
Mar 21, 2022 | 2.253 | 2.520 | 2.152 | 2.391 | 48,946 | +0.05(+1.96%) |
Mar 18, 2022 | 2.042 | 2.410 | 2.042 | 2.345 | 60,660 | +0.25(+11.84%) |
Mar 17, 2022 | 2.110 | 2.188 | 1.876 | 2.097 | 46,149 | -0.04(-1.72%) |
Mar 16, 2022 | 1.968 | 2.281 | 1.803 | 2.134 | 118,467 | +0.35(+19.59%) |
Mar 15, 2022 | 1.941 | 1.941 | 1.692 | 1.784 | 41,383 | -0.16(-8.06%) |
Mar 14, 2022 | 2.143 | 2.143 | 1.858 | 1.941 | 61,726 | -0.46(-19.16%) |
Mar 11, 2022 | 2.750 | 2.750 | 2.216 | 2.400 | 30,704 | -0.23(-8.74%) |
Mar 10, 2022 | 2.759 | 2.759 | 2.547 | 2.630 | 12,426 | +0.01(+0.35%) |
Mar 09, 2022 | 2.685 | 2.736 | 2.621 | 2.621 | 8,858 | +0.04(+1.42%) |
Mar 08, 2022 | 2.481 | 2.630 | 2.481 | 2.584 | 7,272 | -0.07(-2.77%) |
Mar 07, 2022 | 2.658 | 2.692 | 2.446 | 2.658 | 39,386 | -0.06(-2.03%) |
Mar 04, 2022 | 2.833 | 2.833 | 2.667 | 2.713 | 12,418 | -0.06(-1.99%) |
Mar 03, 2022 | 2.842 | 2.842 | 2.713 | 2.768 | 16,015 | -0.07(-2.59%) |
Mar 02, 2022 | 2.860 | 2.915 | 2.754 | 2.842 | 14,429 | -0.07(-2.52%) |