Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.150 | 2.290 | 2.070 | 2.270 | 178,635 | +0.20(+9.66%) |
May 27, 2022 | 2.100 | 2.169 | 2.000 | 2.070 | 181,029 | -0.03(-1.43%) |
May 26, 2022 | 2.300 | 2.450 | 2.032 | 2.100 | 645,534 | -0.15(-6.67%) |
May 25, 2022 | 1.960 | 2.300 | 1.730 | 2.250 | 1,099,555 | +0.28(+14.21%) |
May 24, 2022 | 1.530 | 2.250 | 1.530 | 1.970 | 5,127,075 | +0.40(+25.48%) |
May 23, 2022 | 1.550 | 1.620 | 1.500 | 1.570 | 65,802 | +0.07(+4.67%) |
May 20, 2022 | 1.580 | 1.580 | 1.472 | 1.500 | 43,096 | -0.02(-1.32%) |
May 19, 2022 | 1.500 | 1.590 | 1.452 | 1.520 | 89,293 | +0.04(+2.70%) |
May 18, 2022 | 1.610 | 1.610 | 1.430 | 1.480 | 145,150 | -0.07(-4.52%) |
May 17, 2022 | 1.510 | 1.592 | 1.500 | 1.550 | 89,024 | +0.03(+1.97%) |
May 16, 2022 | 1.690 | 1.690 | 1.510 | 1.520 | 67,054 | -0.10(-6.17%) |
May 13, 2022 | 1.650 | 1.650 | 1.540 | 1.620 | 86,820 | +0.08(+5.19%) |
May 12, 2022 | 1.500 | 1.620 | 1.480 | 1.540 | 86,693 | +0.02(+1.32%) |
May 11, 2022 | 1.550 | 1.660 | 1.500 | 1.520 | 81,930 | -0.01(-0.65%) |
May 10, 2022 | 1.750 | 1.750 | 1.500 | 1.530 | 146,733 | -0.14(-8.38%) |
May 09, 2022 | 1.760 | 1.800 | 1.640 | 1.670 | 157,124 | -0.11(-6.18%) |
May 06, 2022 | 1.690 | 2.100 | 1.690 | 1.780 | 391,141 | +0.10(+5.95%) |
May 05, 2022 | 1.640 | 1.730 | 1.470 | 1.680 | 237,825 | +0.14(+9.09%) |
May 04, 2022 | 1.590 | 1.600 | 1.420 | 1.540 | 199,558 | +0.01(+0.65%) |
May 03, 2022 | 1.550 | 1.580 | 1.500 | 1.530 | 48,984 | +0.01(+0.66%) |
May 02, 2022 | 1.540 | 1.560 | 1.450 | 1.520 | 134,146 | -0.01(-0.65%) |
Apr 29, 2022 | 1.560 | 1.570 | 1.510 | 1.530 | 54,198 | -0.03(-1.92%) |
Apr 28, 2022 | 1.580 | 1.600 | 1.500 | 1.560 | 103,936 | +0.04(+2.63%) |
Apr 27, 2022 | 1.650 | 1.660 | 1.470 | 1.520 | 147,585 | -0.11(-6.75%) |
Apr 26, 2022 | 1.760 | 1.770 | 1.590 | 1.630 | 149,424 | -0.13(-7.39%) |
Apr 25, 2022 | 1.840 | 1.945 | 1.710 | 1.760 | 95,525 | -0.02(-1.12%) |
Apr 22, 2022 | 1.900 | 2.040 | 1.700 | 1.780 | 140,018 | -0.09(-4.81%) |
Apr 21, 2022 | 2.030 | 2.084 | 1.870 | 1.870 | 238,902 | -0.17(-8.33%) |
Apr 20, 2022 | 2.270 | 2.420 | 2.010 | 2.040 | 66,247 | -0.03(-1.45%) |
Apr 19, 2022 | 2.050 | 2.120 | 2.050 | 2.070 | 42,915 | +0.03(+1.47%) |
Apr 18, 2022 | 2.110 | 2.210 | 2.000 | 2.040 | 74,500 | -0.12(-5.56%) |
Apr 14, 2022 | 2.190 | 2.250 | 2.080 | 2.160 | 67,554 | -0.05(-2.26%) |
Apr 13, 2022 | 2.220 | 2.220 | 2.140 | 2.210 | 45,810 | +0.03(+1.38%) |
Apr 12, 2022 | 2.310 | 2.310 | 2.100 | 2.180 | 113,405 | -0.09(-3.96%) |
Apr 11, 2022 | 2.360 | 2.360 | 2.150 | 2.270 | 59,532 | -0.01(-0.44%) |
Apr 08, 2022 | 2.260 | 2.330 | 2.210 | 2.280 | 49,142 | +0.02(+0.88%) |
Apr 07, 2022 | 2.310 | 2.421 | 2.170 | 2.260 | 82,745 | -0.17(-7.00%) |
Apr 06, 2022 | 2.500 | 2.500 | 2.220 | 2.430 | 111,115 | -0.03(-1.22%) |
Apr 05, 2022 | 2.500 | 2.550 | 2.460 | 2.460 | 76,647 | -0.06(-2.38%) |
Apr 04, 2022 | 2.710 | 2.750 | 2.490 | 2.520 | 159,304 | -0.19(-7.01%) |
Apr 01, 2022 | 2.600 | 2.750 | 2.580 | 2.710 | 65,736 | +0.11(+4.23%) |
Mar 31, 2022 | 2.600 | 2.710 | 2.560 | 2.600 | 51,071 | -0.02(-0.76%) |
Mar 30, 2022 | 2.600 | 2.790 | 2.570 | 2.620 | 128,057 | -0.07(-2.60%) |
Mar 29, 2022 | 2.620 | 2.830 | 2.570 | 2.690 | 168,921 | +0.13(+5.08%) |
Mar 28, 2022 | 2.600 | 2.750 | 2.490 | 2.560 | 114,811 | -0.05(-1.92%) |
Mar 25, 2022 | 2.950 | 2.950 | 2.600 | 2.610 | 171,731 | -0.37(-12.42%) |
Mar 24, 2022 | 2.700 | 3.090 | 2.560 | 2.980 | 229,269 | +0.35(+13.31%) |
Mar 23, 2022 | 2.700 | 2.700 | 2.545 | 2.630 | 70,168 | -0.05(-1.87%) |
Mar 22, 2022 | 2.580 | 2.700 | 2.580 | 2.680 | 72,115 | +0.10(+3.88%) |
Mar 21, 2022 | 2.650 | 2.680 | 2.500 | 2.580 | 88,264 | -0.01(-0.39%) |
Mar 18, 2022 | 2.560 | 2.743 | 2.510 | 2.590 | 119,453 | +0.04(+1.57%) |
Mar 17, 2022 | 2.440 | 2.600 | 2.300 | 2.550 | 187,339 | +0.26(+11.35%) |
Mar 16, 2022 | 2.020 | 2.350 | 2.000 | 2.290 | 203,474 | +0.27(+13.37%) |
Mar 15, 2022 | 2.040 | 2.120 | 1.960 | 2.020 | 78,984 | +0.05(+2.54%) |
Mar 14, 2022 | 2.200 | 2.220 | 1.933 | 1.970 | 175,005 | -0.21(-9.63%) |
Mar 11, 2022 | 2.320 | 2.360 | 2.120 | 2.180 | 91,068 | -0.13(-5.63%) |
Mar 10, 2022 | 2.220 | 2.340 | 2.200 | 2.310 | 60,447 | +0.04(+1.76%) |
Mar 09, 2022 | 2.350 | 2.370 | 2.211 | 2.270 | 115,445 | +0.10(+4.61%) |
Mar 08, 2022 | 2.250 | 2.380 | 2.120 | 2.170 | 333,922 | -0.05(-2.25%) |
Mar 07, 2022 | 2.350 | 2.380 | 2.200 | 2.220 | 116,083 | -0.15(-6.33%) |
Mar 04, 2022 | 2.570 | 2.570 | 2.320 | 2.370 | 78,840 | -0.18(-7.06%) |
Mar 03, 2022 | 2.590 | 2.690 | 2.460 | 2.550 | 60,781 | -0.04(-1.54%) |
Mar 02, 2022 | 2.630 | 2.700 | 2.520 | 2.590 | 82,099 | -0.04(-1.52%) |