Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.060 | 2.130 | 2.030 | 2.030 | 22,112 | -0.08(-3.79%) |
May 27, 2022 | 2.078 | 2.110 | 2.025 | 2.110 | 31,432 | +0.05(+2.43%) |
May 26, 2022 | 2.000 | 2.080 | 1.998 | 2.060 | 45,938 | +0.06(+2.99%) |
May 25, 2022 | 1.980 | 2.070 | 1.972 | 2.000 | 56,116 | +0.02(+1.02%) |
May 24, 2022 | 1.980 | 2.050 | 1.910 | 1.980 | 29,492 | +0.01(+0.51%) |
May 23, 2022 | 1.900 | 2.020 | 1.890 | 1.970 | 54,528 | +0.05(+2.60%) |
May 20, 2022 | 1.920 | 1.979 | 1.920 | 1.920 | 34,106 | -0.03(-1.54%) |
May 19, 2022 | 1.930 | 2.000 | 1.930 | 1.950 | 14,420 | -0.05(-2.50%) |
May 18, 2022 | 2.000 | 2.050 | 1.930 | 2.000 | 30,273 | +0.02(+1.01%) |
May 17, 2022 | 1.950 | 1.990 | 1.910 | 1.980 | 16,475 | +0.03(+1.54%) |
May 16, 2022 | 1.900 | 1.960 | 1.820 | 1.950 | 34,388 | +0.05(+2.63%) |
May 13, 2022 | 1.830 | 1.912 | 1.810 | 1.900 | 22,075 | +0.10(+5.56%) |
May 12, 2022 | 1.860 | 1.860 | 1.800 | 1.800 | 13,888 | -0.03(-1.64%) |
May 11, 2022 | 1.830 | 1.890 | 1.820 | 1.830 | 33,360 | -0.04(-2.14%) |
May 10, 2022 | 1.920 | 1.920 | 1.800 | 1.870 | 139,586 | -0.04(-2.09%) |
May 09, 2022 | 1.910 | 1.950 | 1.880 | 1.910 | 23,461 | -0.01(-0.52%) |
May 06, 2022 | 1.900 | 1.940 | 1.900 | 1.920 | 4,385 | -0.02(-1.03%) |
May 05, 2022 | 1.940 | 1.940 | 1.920 | 1.940 | 1,266 | +0.01(+0.52%) |
May 04, 2022 | 1.930 | 1.930 | 1.930 | 1.930 | 540 | +0.02(+1.05%) |
May 03, 2022 | 1.910 | 1.950 | 1.910 | 1.910 | 2,015 | -0.01(-0.52%) |
May 02, 2022 | 1.900 | 1.940 | 1.900 | 1.920 | 10,312 | +0.01(+0.52%) |
Apr 29, 2022 | 1.910 | 1.950 | 1.900 | 1.910 | 37,011 | +0.00(+0.00%) |
Apr 28, 2022 | 1.930 | 1.940 | 1.900 | 1.910 | 11,464 | -0.03(-1.55%) |
Apr 27, 2022 | 1.950 | 1.950 | 1.940 | 1.940 | 1,538 | -0.01(-0.51%) |
Apr 26, 2022 | 1.970 | 1.970 | 1.930 | 1.950 | 12,414 | -0.03(-1.52%) |
Apr 25, 2022 | 1.990 | 2.000 | 1.980 | 1.980 | 3,630 | +0.01(+0.41%) |
Apr 22, 2022 | 1.990 | 2.000 | 1.972 | 1.972 | 1,025 | -0.02(-0.91%) |
Apr 21, 2022 | 1.990 | 2.000 | 1.990 | 1.990 | 18,295 | -0.01(-0.25%) |
Apr 20, 2022 | 2.000 | 2.000 | 1.990 | 1.995 | 23,356 | -0.00(-0.25%) |
Apr 19, 2022 | 1.950 | 2.000 | 1.950 | 2.000 | 35,553 | +0.00(+0.25%) |
Apr 18, 2022 | 2.050 | 2.050 | 1.950 | 1.995 | 44,449 | -0.07(-3.62%) |
Apr 14, 2022 | 2.100 | 2.100 | 2.070 | 2.070 | 3,706 | -0.04(-1.90%) |
Apr 13, 2022 | 2.090 | 2.110 | 2.080 | 2.110 | 1,842 | +0.03(+1.44%) |
Apr 12, 2022 | 2.140 | 2.148 | 2.080 | 2.080 | 7,302 | +0.01(+0.48%) |
Apr 11, 2022 | 2.070 | 2.110 | 2.070 | 2.070 | 8,124 | -0.01(-0.58%) |
Apr 08, 2022 | 2.130 | 2.130 | 2.082 | 2.082 | 3,368 | +0.00(+0.10%) |
Apr 07, 2022 | 2.130 | 2.130 | 2.080 | 2.080 | 24,367 | +0.02(+0.97%) |
Apr 06, 2022 | 2.130 | 2.140 | 2.050 | 2.060 | 13,991 | -0.03(-1.51%) |
Apr 05, 2022 | 2.140 | 2.140 | 2.090 | 2.091 | 46,810 | -0.06(-2.72%) |
Apr 04, 2022 | 2.190 | 2.190 | 2.125 | 2.150 | 45,347 | -0.01(-0.46%) |
Apr 01, 2022 | 2.146 | 2.200 | 2.136 | 2.160 | 40,666 | +0.03(+1.41%) |
Mar 31, 2022 | 2.160 | 2.200 | 2.120 | 2.130 | 48,581 | -0.03(-1.39%) |
Mar 30, 2022 | 2.200 | 2.200 | 2.150 | 2.160 | 9,192 | -0.00(-0.23%) |
Mar 29, 2022 | 2.160 | 2.190 | 2.150 | 2.165 | 16,389 | -0.04(-1.59%) |
Mar 28, 2022 | 2.160 | 2.200 | 2.150 | 2.200 | 11,528 | +0.05(+2.33%) |
Mar 25, 2022 | 2.210 | 2.210 | 2.150 | 2.150 | 6,682 | -0.05(-2.28%) |
Mar 24, 2022 | 2.190 | 2.200 | 2.170 | 2.200 | 11,052 | -0.08(-3.50%) |
Mar 22, 2022 | 2.280 | 191 | +0.02(+0.88%) | |||
Mar 21, 2022 | 2.210 | 2.280 | 2.205 | 2.260 | 8,041 | -0.08(-3.42%) |
Mar 18, 2022 | 2.230 | 2.340 | 2.123 | 2.340 | 12,995 | +0.04(+1.74%) |
Mar 17, 2022 | 2.200 | 2.300 | 2.160 | 2.300 | 3,665 | +0.05(+2.22%) |
Mar 16, 2022 | 2.310 | 2.340 | 2.130 | 2.250 | 15,906 | +0.04(+1.81%) |
Mar 15, 2022 | 2.200 | 2.230 | 2.150 | 2.210 | 16,859 | +0.01(+0.45%) |
Mar 14, 2022 | 2.170 | 2.210 | 2.160 | 2.200 | 26,215 | +0.05(+2.33%) |
Mar 11, 2022 | 2.110 | 2.200 | 2.100 | 2.150 | 11,752 | +0.02(+0.94%) |
Mar 10, 2022 | 2.100 | 2.160 | 2.100 | 2.130 | 2,671 | +0.01(+0.47%) |
Mar 09, 2022 | 2.130 | 2.150 | 2.120 | 2.120 | 7,732 | -0.01(-0.47%) |
Mar 08, 2022 | 2.090 | 2.187 | 2.080 | 2.130 | 8,189 | +0.05(+2.40%) |
Mar 07, 2022 | 2.150 | 2.160 | 2.080 | 2.080 | 10,002 | -0.06(-2.80%) |
Mar 04, 2022 | 2.190 | 2.220 | 2.140 | 2.140 | 17,567 | -0.01(-0.47%) |
Mar 03, 2022 | 2.260 | 2.300 | 2.150 | 2.150 | 15,060 | -0.01(-0.46%) |
Mar 02, 2022 | 2.150 | 2.164 | 2.150 | 2.160 | 975 | +0.00(+0.00%) |