Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.050 | 2.100 | 1.990 | 2.030 | 33,045 | -0.02(-0.98%) |
May 27, 2022 | 2.020 | 2.180 | 2.010 | 2.050 | 161,286 | +0.04(+1.99%) |
May 26, 2022 | 2.040 | 2.170 | 1.995 | 2.010 | 102,041 | -0.05(-2.43%) |
May 25, 2022 | 2.130 | 2.380 | 2.020 | 2.060 | 282,352 | -0.13(-5.94%) |
May 24, 2022 | 2.310 | 2.520 | 2.145 | 2.190 | 775,241 | -0.05(-2.23%) |
May 23, 2022 | 1.970 | 2.270 | 1.960 | 2.240 | 185,314 | +0.27(+13.71%) |
May 20, 2022 | 2.160 | 2.160 | 1.920 | 1.970 | 139,594 | -0.20(-9.22%) |
May 19, 2022 | 2.040 | 2.270 | 2.040 | 2.170 | 224,740 | +0.13(+6.37%) |
May 18, 2022 | 2.210 | 2.270 | 2.010 | 2.040 | 38,003 | -0.21(-9.33%) |
May 17, 2022 | 2.210 | 2.410 | 2.190 | 2.250 | 93,307 | -0.01(-0.44%) |
May 16, 2022 | 2.400 | 2.580 | 2.170 | 2.260 | 328,907 | -0.14(-5.83%) |
May 13, 2022 | 2.020 | 2.440 | 2.000 | 2.400 | 215,436 | +0.39(+19.40%) |
May 12, 2022 | 1.940 | 2.010 | 1.881 | 2.010 | 39,543 | +0.07(+3.61%) |
May 11, 2022 | 2.000 | 2.080 | 1.760 | 1.940 | 343,278 | -0.05(-2.51%) |
May 10, 2022 | 2.120 | 2.260 | 1.990 | 1.990 | 308,693 | -0.13(-6.13%) |
May 09, 2022 | 2.280 | 2.450 | 2.090 | 2.120 | 328,415 | -0.16(-7.02%) |
May 06, 2022 | 2.530 | 2.600 | 2.250 | 2.280 | 124,894 | -0.25(-9.88%) |
May 05, 2022 | 2.540 | 2.640 | 2.420 | 2.530 | 229,834 | +0.03(+1.20%) |
May 04, 2022 | 2.460 | 2.650 | 2.430 | 2.500 | 387,635 | +0.02(+0.81%) |
May 03, 2022 | 2.510 | 2.589 | 2.430 | 2.480 | 45,893 | -0.06(-2.36%) |
May 02, 2022 | 2.520 | 2.580 | 2.470 | 2.540 | 36,848 | +0.02(+0.79%) |
Apr 29, 2022 | 2.400 | 2.600 | 2.360 | 2.520 | 140,119 | +0.14(+5.88%) |
Apr 28, 2022 | 2.440 | 2.440 | 2.320 | 2.380 | 63,674 | -0.08(-3.25%) |
Apr 27, 2022 | 2.420 | 2.550 | 2.400 | 2.460 | 49,329 | +0.00(+0.00%) |
Apr 26, 2022 | 2.300 | 2.540 | 2.300 | 2.460 | 26,949 | +0.06(+2.50%) |
Apr 25, 2022 | 2.440 | 2.490 | 2.330 | 2.400 | 171,355 | -0.09(-3.61%) |
Apr 22, 2022 | 2.640 | 2.640 | 2.400 | 2.490 | 130,288 | -0.02(-0.80%) |
Apr 21, 2022 | 2.630 | 2.650 | 2.510 | 2.510 | 56,541 | -0.14(-5.28%) |
Apr 20, 2022 | 2.610 | 2.690 | 2.500 | 2.650 | 124,214 | +0.05(+1.92%) |
Apr 19, 2022 | 2.560 | 2.730 | 2.550 | 2.600 | 105,519 | +0.03(+1.17%) |
Apr 18, 2022 | 2.560 | 2.600 | 2.530 | 2.570 | 34,255 | -0.03(-1.15%) |
Apr 14, 2022 | 2.650 | 2.690 | 2.570 | 2.600 | 64,731 | -0.05(-1.89%) |
Apr 13, 2022 | 2.620 | 2.700 | 2.585 | 2.650 | 132,728 | +0.03(+1.15%) |
Apr 12, 2022 | 2.460 | 2.650 | 2.460 | 2.620 | 104,381 | +0.06(+2.34%) |
Apr 11, 2022 | 2.480 | 2.580 | 2.450 | 2.560 | 71,889 | +0.05(+1.99%) |
Apr 08, 2022 | 2.560 | 2.590 | 2.450 | 2.510 | 94,434 | -0.05(-1.95%) |
Apr 07, 2022 | 2.620 | 2.620 | 2.500 | 2.560 | 58,718 | -0.03(-1.16%) |
Apr 06, 2022 | 2.540 | 2.640 | 2.500 | 2.590 | 53,644 | +0.00(+0.00%) |
Apr 05, 2022 | 2.570 | 2.640 | 2.550 | 2.590 | 27,226 | -0.02(-0.77%) |
Apr 04, 2022 | 2.530 | 2.687 | 2.530 | 2.610 | 227,935 | +0.06(+2.35%) |
Apr 01, 2022 | 2.560 | 2.590 | 2.510 | 2.550 | 86,618 | -0.04(-1.54%) |
Mar 31, 2022 | 2.550 | 2.630 | 2.510 | 2.590 | 158,573 | +0.01(+0.39%) |
Mar 30, 2022 | 2.570 | 2.727 | 2.520 | 2.580 | 184,557 | -0.03(-1.15%) |
Mar 29, 2022 | 2.670 | 2.750 | 2.570 | 2.610 | 144,994 | -0.05(-1.88%) |
Mar 28, 2022 | 2.510 | 2.900 | 2.510 | 2.660 | 826,150 | +0.10(+3.91%) |
Mar 25, 2022 | 2.700 | 2.730 | 2.500 | 2.560 | 123,961 | -0.10(-3.76%) |
Mar 24, 2022 | 2.570 | 2.750 | 2.420 | 2.660 | 413,710 | +0.02(+0.76%) |
Mar 23, 2022 | 2.630 | 2.696 | 2.550 | 2.640 | 122,408 | +0.01(+0.38%) |
Mar 22, 2022 | 2.550 | 2.670 | 2.509 | 2.630 | 44,256 | +0.11(+4.37%) |
Mar 21, 2022 | 2.710 | 2.710 | 2.430 | 2.520 | 251,641 | -0.19(-7.01%) |
Mar 18, 2022 | 2.530 | 2.780 | 2.440 | 2.710 | 805,432 | +0.21(+8.40%) |
Mar 17, 2022 | 2.480 | 2.610 | 2.370 | 2.500 | 218,669 | +0.04(+1.63%) |
Mar 16, 2022 | 2.460 | 2.730 | 2.360 | 2.460 | 519,443 | -0.01(-0.40%) |
Mar 15, 2022 | 2.330 | 2.490 | 2.240 | 2.470 | 131,066 | +0.15(+6.47%) |
Mar 14, 2022 | 2.400 | 2.450 | 2.270 | 2.320 | 142,205 | -0.09(-3.73%) |
Mar 11, 2022 | 2.760 | 3.040 | 2.370 | 2.410 | 1,069,036 | -0.23(-8.71%) |
Mar 10, 2022 | 2.480 | 2.670 | 2.320 | 2.640 | 256,308 | +0.20(+8.20%) |
Mar 09, 2022 | 2.490 | 2.710 | 2.380 | 2.440 | 267,166 | -0.01(-0.41%) |
Mar 08, 2022 | 2.450 | 2.530 | 2.340 | 2.450 | 56,729 | +0.00(+0.00%) |
Mar 07, 2022 | 2.480 | 2.500 | 2.300 | 2.450 | 165,646 | -0.03(-1.21%) |
Mar 04, 2022 | 2.540 | 2.597 | 2.400 | 2.480 | 197,912 | -0.07(-2.75%) |
Mar 03, 2022 | 2.630 | 2.680 | 2.490 | 2.550 | 120,603 | -0.08(-3.04%) |
Mar 02, 2022 | 2.640 | 2.715 | 2.550 | 2.630 | 77,401 | -0.02(-0.75%) |