Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.380 | 2.470 | 2.374 | 2.430 | 36,631 | -0.01(-0.41%) |
May 27, 2022 | 2.370 | 2.500 | 2.330 | 2.440 | 109,004 | +0.12(+5.17%) |
May 26, 2022 | 2.210 | 2.380 | 2.210 | 2.320 | 437,962 | +0.10(+4.50%) |
May 25, 2022 | 2.090 | 2.255 | 2.090 | 2.220 | 32,143 | +0.09(+4.23%) |
May 24, 2022 | 2.130 | 2.180 | 2.052 | 2.130 | 88,242 | -0.07(-3.18%) |
May 23, 2022 | 2.150 | 2.205 | 2.050 | 2.200 | 64,214 | +0.06(+2.80%) |
May 20, 2022 | 2.080 | 2.155 | 2.072 | 2.140 | 188,269 | +0.07(+3.38%) |
May 19, 2022 | 2.040 | 2.200 | 2.000 | 2.070 | 227,012 | +0.04(+1.97%) |
May 18, 2022 | 2.170 | 2.230 | 2.030 | 2.030 | 149,829 | -0.17(-7.73%) |
May 17, 2022 | 2.320 | 2.330 | 2.150 | 2.200 | 247,419 | -0.05(-2.22%) |
May 16, 2022 | 2.310 | 2.360 | 2.220 | 2.250 | 150,507 | -0.10(-4.26%) |
May 13, 2022 | 2.240 | 2.400 | 2.240 | 2.350 | 108,000 | +0.16(+7.31%) |
May 12, 2022 | 2.250 | 2.310 | 2.140 | 2.190 | 116,467 | -0.05(-2.23%) |
May 11, 2022 | 2.310 | 2.440 | 2.210 | 2.240 | 323,938 | -0.07(-3.03%) |
May 10, 2022 | 2.200 | 2.350 | 2.160 | 2.310 | 391,816 | +0.34(+17.26%) |
May 09, 2022 | 2.220 | 2.230 | 1.910 | 1.970 | 250,784 | -0.26(-11.66%) |
May 06, 2022 | 2.330 | 2.330 | 2.160 | 2.230 | 87,095 | -0.07(-3.04%) |
May 05, 2022 | 2.320 | 2.320 | 2.150 | 2.300 | 257,975 | -0.02(-0.86%) |
May 04, 2022 | 2.370 | 2.370 | 2.228 | 2.320 | 95,454 | -0.01(-0.43%) |
May 03, 2022 | 2.280 | 2.390 | 2.250 | 2.330 | 81,483 | +0.06(+2.64%) |
May 02, 2022 | 2.280 | 2.320 | 2.200 | 2.270 | 120,788 | -0.02(-0.87%) |
Apr 29, 2022 | 2.230 | 2.360 | 2.230 | 2.290 | 67,423 | +0.00(+0.00%) |
Apr 28, 2022 | 2.330 | 2.335 | 2.180 | 2.290 | 142,424 | +0.02(+0.88%) |
Apr 27, 2022 | 2.270 | 2.383 | 2.250 | 2.270 | 91,768 | -0.02(-0.87%) |
Apr 26, 2022 | 2.350 | 2.375 | 2.290 | 2.290 | 129,656 | -0.11(-4.58%) |
Apr 25, 2022 | 2.360 | 2.510 | 2.320 | 2.400 | 125,607 | -0.01(-0.41%) |
Apr 22, 2022 | 2.510 | 2.540 | 2.380 | 2.410 | 76,236 | -0.13(-5.12%) |
Apr 21, 2022 | 2.660 | 2.670 | 2.514 | 2.540 | 253,738 | -0.06(-2.31%) |
Apr 20, 2022 | 2.650 | 2.720 | 2.560 | 2.600 | 263,560 | -0.05(-1.89%) |
Apr 19, 2022 | 2.660 | 2.770 | 2.603 | 2.650 | 247,689 | +0.03(+1.15%) |
Apr 18, 2022 | 2.720 | 2.720 | 2.610 | 2.620 | 94,182 | -0.14(-5.07%) |
Apr 14, 2022 | 2.760 | 2.860 | 2.740 | 2.760 | 204,854 | -0.01(-0.36%) |
Apr 13, 2022 | 2.740 | 2.910 | 2.740 | 2.770 | 85,666 | +0.00(+0.00%) |
Apr 12, 2022 | 2.900 | 2.930 | 2.770 | 2.770 | 193,354 | -0.11(-3.82%) |
Apr 11, 2022 | 2.880 | 2.970 | 2.810 | 2.880 | 189,601 | +0.01(+0.35%) |
Apr 08, 2022 | 2.950 | 2.950 | 2.820 | 2.870 | 92,808 | -0.08(-2.71%) |
Apr 07, 2022 | 2.940 | 3.000 | 2.890 | 2.950 | 106,679 | +0.01(+0.34%) |
Apr 06, 2022 | 3.030 | 3.040 | 2.810 | 2.940 | 312,381 | -0.16(-5.16%) |
Apr 05, 2022 | 3.150 | 3.190 | 3.050 | 3.100 | 158,503 | -0.09(-2.82%) |
Apr 04, 2022 | 3.110 | 3.190 | 3.070 | 3.190 | 96,536 | +0.08(+2.57%) |
Apr 01, 2022 | 3.140 | 3.200 | 3.030 | 3.110 | 256,007 | +0.00(+0.00%) |
Mar 31, 2022 | 3.140 | 3.250 | 3.070 | 3.110 | 198,197 | -0.02(-0.64%) |
Mar 30, 2022 | 3.110 | 3.150 | 3.070 | 3.130 | 458,505 | +0.02(+0.64%) |
Mar 29, 2022 | 3.150 | 3.250 | 3.070 | 3.110 | 543,048 | -0.01(-0.32%) |
Mar 28, 2022 | 2.890 | 3.340 | 2.850 | 3.120 | 1,101,651 | +0.27(+9.47%) |
Mar 25, 2022 | 2.860 | 3.140 | 2.735 | 2.850 | 1,256,804 | +0.27(+10.47%) |
Mar 24, 2022 | 2.410 | 2.620 | 2.390 | 2.580 | 197,252 | +0.20(+8.40%) |
Mar 23, 2022 | 2.420 | 2.500 | 2.360 | 2.380 | 79,353 | -0.05(-2.06%) |
Mar 22, 2022 | 2.330 | 2.470 | 2.260 | 2.430 | 261,234 | +0.10(+4.29%) |
Mar 21, 2022 | 2.390 | 2.420 | 2.235 | 2.330 | 196,873 | -0.04(-1.69%) |
Mar 18, 2022 | 2.390 | 2.480 | 2.343 | 2.370 | 238,242 | -0.06(-2.47%) |
Mar 17, 2022 | 2.290 | 2.580 | 2.265 | 2.430 | 444,585 | +0.09(+3.85%) |
Mar 16, 2022 | 2.090 | 2.390 | 2.090 | 2.340 | 527,948 | +0.34(+17.00%) |
Mar 15, 2022 | 2.020 | 2.090 | 1.960 | 2.000 | 154,020 | +0.03(+1.52%) |
Mar 14, 2022 | 2.140 | 2.140 | 1.960 | 1.970 | 210,531 | -0.15(-7.08%) |
Mar 11, 2022 | 2.210 | 2.220 | 2.100 | 2.120 | 115,072 | -0.07(-3.20%) |
Mar 10, 2022 | 2.140 | 2.220 | 2.100 | 2.190 | 116,080 | +0.01(+0.46%) |
Mar 09, 2022 | 2.090 | 2.200 | 2.050 | 2.180 | 179,905 | +0.17(+8.46%) |
Mar 08, 2022 | 2.000 | 2.090 | 1.900 | 2.010 | 201,442 | +0.01(+0.50%) |
Mar 07, 2022 | 1.990 | 2.020 | 1.871 | 2.000 | 565,984 | +0.02(+1.01%) |
Mar 04, 2022 | 2.010 | 2.059 | 1.960 | 1.980 | 211,559 | -0.04(-1.74%) |
Mar 03, 2022 | 2.220 | 2.240 | 2.010 | 2.015 | 206,668 | -0.19(-8.41%) |
Mar 02, 2022 | 2.080 | 2.270 | 2.040 | 2.200 | 269,154 | +0.13(+6.28%) |