Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.240 | 2.320 | 2.210 | 2.320 | 8,665 | -0.01(-0.43%) |
May 27, 2022 | 1.980 | 2.330 | 1.980 | 2.330 | 8,479 | +0.24(+11.48%) |
May 26, 2022 | 2.120 | 2.120 | 1.960 | 2.090 | 8,803 | +0.08(+3.98%) |
May 25, 2022 | 2.040 | 2.096 | 2.010 | 2.010 | 27,311 | +0.10(+5.24%) |
May 24, 2022 | 2.005 | 2.005 | 1.910 | 1.910 | 13,492 | -0.14(-6.83%) |
May 23, 2022 | 2.050 | 2.075 | 2.050 | 2.050 | 11,430 | +0.04(+2.00%) |
May 20, 2022 | 1.990 | 2.230 | 1.860 | 2.010 | 98,476 | -0.07(-3.37%) |
May 19, 2022 | 2.110 | 2.110 | 2.020 | 2.080 | 10,757 | +0.07(+3.48%) |
May 18, 2022 | 2.110 | 2.110 | 2.000 | 2.010 | 3,782 | -0.10(-4.74%) |
May 17, 2022 | 2.080 | 2.120 | 2.042 | 2.110 | 12,730 | +0.12(+6.03%) |
May 16, 2022 | 2.080 | 2.080 | 1.980 | 1.990 | 4,718 | +0.04(+2.05%) |
May 13, 2022 | 1.910 | 1.970 | 1.840 | 1.950 | 54,000 | +0.10(+5.41%) |
May 12, 2022 | 1.900 | 2.235 | 1.640 | 1.850 | 76,641 | -0.11(-5.61%) |
May 11, 2022 | 2.260 | 2.262 | 1.870 | 1.960 | 75,948 | -0.34(-14.78%) |
May 10, 2022 | 2.500 | 2.500 | 2.260 | 2.300 | 15,017 | -0.05(-2.13%) |
May 09, 2022 | 2.450 | 2.465 | 2.350 | 2.350 | 32,192 | -0.25(-9.62%) |
May 06, 2022 | 2.550 | 2.600 | 2.500 | 2.600 | 29,198 | +0.00(+0.00%) |
May 05, 2022 | 2.630 | 2.630 | 2.500 | 2.600 | 5,429 | -0.21(-7.47%) |
May 04, 2022 | 2.580 | 2.810 | 2.500 | 2.810 | 3,781 | +0.28(+11.07%) |
May 03, 2022 | 2.550 | 2.600 | 2.400 | 2.530 | 9,371 | -0.02(-0.78%) |
May 02, 2022 | 2.370 | 2.550 | 2.370 | 2.550 | 2,302 | +0.00(+0.00%) |
Apr 29, 2022 | 2.169 | 2.550 | 2.169 | 2.550 | 12,552 | +0.22(+9.44%) |
Apr 28, 2022 | 2.330 | 2.330 | 2.250 | 2.330 | 1,116 | -0.02(-1.06%) |
Apr 27, 2022 | 2.200 | 2.560 | 2.200 | 2.355 | 29,302 | +0.10(+4.20%) |
Apr 26, 2022 | 2.200 | 2.300 | 2.150 | 2.260 | 11,400 | +0.04(+1.80%) |
Apr 25, 2022 | 2.350 | 2.350 | 2.210 | 2.220 | 14,532 | -0.12(-5.13%) |
Apr 22, 2022 | 2.350 | 2.360 | 2.250 | 2.340 | 12,168 | +0.04(+1.74%) |
Apr 21, 2022 | 2.540 | 2.640 | 2.299 | 2.300 | 15,808 | -0.24(-9.45%) |
Apr 20, 2022 | 2.500 | 2.650 | 2.400 | 2.540 | 21,115 | +0.07(+2.83%) |
Apr 19, 2022 | 2.500 | 2.654 | 2.465 | 2.470 | 8,389 | -0.11(-4.26%) |
Apr 18, 2022 | 2.690 | 2.840 | 2.510 | 2.580 | 20,309 | +0.04(+1.57%) |
Apr 14, 2022 | 2.800 | 2.800 | 2.520 | 2.540 | 29,077 | -0.28(-9.93%) |
Apr 13, 2022 | 2.695 | 2.820 | 2.695 | 2.820 | 567 | -0.01(-0.35%) |
Apr 12, 2022 | 2.810 | 2.850 | 2.650 | 2.830 | 23,709 | -0.02(-0.70%) |
Apr 11, 2022 | 2.900 | 2.900 | 2.800 | 2.850 | 4,279 | -0.09(-3.06%) |
Apr 08, 2022 | 2.800 | 2.977 | 2.800 | 2.940 | 5,505 | +0.07(+2.44%) |
Apr 07, 2022 | 2.910 | 3.000 | 2.720 | 2.870 | 43,566 | +0.00(+0.00%) |
Apr 06, 2022 | 2.990 | 3.000 | 2.700 | 2.870 | 20,655 | -0.13(-4.33%) |
Apr 05, 2022 | 3.140 | 3.270 | 2.935 | 3.000 | 15,667 | -0.02(-0.66%) |
Apr 04, 2022 | 2.870 | 3.110 | 2.860 | 3.020 | 24,011 | +0.22(+7.86%) |
Apr 01, 2022 | 2.840 | 2.950 | 2.530 | 2.800 | 16,383 | +0.09(+3.32%) |
Mar 31, 2022 | 2.630 | 2.850 | 2.600 | 2.710 | 21,056 | -0.06(-2.17%) |
Mar 30, 2022 | 2.510 | 2.790 | 2.510 | 2.770 | 4,820 | +0.09(+3.36%) |
Mar 29, 2022 | 2.600 | 2.680 | 2.510 | 2.680 | 10,931 | +0.07(+2.50%) |
Mar 28, 2022 | 2.620 | 2.760 | 2.510 | 2.615 | 10,872 | -0.19(-6.62%) |
Mar 25, 2022 | 2.990 | 2.990 | 2.800 | 2.800 | 3,213 | -0.01(-0.36%) |
Mar 24, 2022 | 2.820 | 2.870 | 2.770 | 2.810 | 18,002 | -0.01(-0.35%) |
Mar 23, 2022 | 2.544 | 2.840 | 2.544 | 2.820 | 3,483 | +0.23(+8.88%) |
Mar 22, 2022 | 2.570 | 2.855 | 2.520 | 2.590 | 14,566 | -0.02(-0.77%) |
Mar 21, 2022 | 2.750 | 2.880 | 2.576 | 2.610 | 7,955 | -0.21(-7.45%) |
Mar 18, 2022 | 2.600 | 2.820 | 2.570 | 2.820 | 45,226 | +0.24(+9.30%) |
Mar 17, 2022 | 2.680 | 2.680 | 2.580 | 2.580 | 11,202 | +0.00(+0.00%) |
Mar 16, 2022 | 2.580 | 2.650 | 2.570 | 2.580 | 13,156 | -0.16(-5.84%) |
Mar 15, 2022 | 2.740 | 2.740 | 2.740 | 2.740 | 1,036 | +0.06(+2.24%) |
Mar 14, 2022 | 2.845 | 2.845 | 2.650 | 2.680 | 19,102 | -0.29(-9.76%) |
Mar 11, 2022 | 3.000 | 3.000 | 2.710 | 2.970 | 4,629 | +0.01(+0.34%) |
Mar 10, 2022 | 2.855 | 2.980 | 2.765 | 2.960 | 4,399 | +0.12(+4.23%) |
Mar 09, 2022 | 2.820 | 2.970 | 2.740 | 2.840 | 6,863 | +0.11(+4.22%) |
Mar 08, 2022 | 2.560 | 2.780 | 2.560 | 2.725 | 16,092 | +0.17(+6.86%) |
Mar 07, 2022 | 2.930 | 2.930 | 2.550 | 2.550 | 31,459 | -0.39(-13.26%) |
Mar 04, 2022 | 3.120 | 3.120 | 2.765 | 2.940 | 7,000 | +0.04(+1.38%) |
Mar 03, 2022 | 3.270 | 3.270 | 2.900 | 2.900 | 39,579 | -0.38(-11.59%) |
Mar 02, 2022 | 3.200 | 3.280 | 3.000 | 3.280 | 9,332 | +0.25(+8.25%) |