Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.490 | 2.580 | 2.320 | 2.400 | 432,521 | +0.17(+7.62%) |
May 27, 2022 | 2.210 | 2.310 | 2.150 | 2.230 | 353,537 | +0.06(+2.76%) |
May 26, 2022 | 2.080 | 2.240 | 2.030 | 2.170 | 377,205 | +0.08(+3.83%) |
May 25, 2022 | 1.950 | 2.150 | 1.940 | 2.090 | 375,264 | +0.12(+6.09%) |
May 24, 2022 | 2.060 | 2.070 | 1.820 | 1.970 | 1,425,000 | -0.13(-6.19%) |
May 23, 2022 | 2.130 | 2.200 | 2.050 | 2.100 | 442,474 | -0.01(-0.47%) |
May 20, 2022 | 2.370 | 2.400 | 2.010 | 2.110 | 863,327 | -0.25(-10.59%) |
May 19, 2022 | 2.320 | 2.500 | 2.230 | 2.360 | 496,814 | +0.02(+0.85%) |
May 18, 2022 | 2.410 | 2.480 | 2.200 | 2.340 | 1,175,992 | -0.12(-4.88%) |
May 17, 2022 | 2.090 | 2.570 | 2.050 | 2.460 | 4,521,917 | +0.64(+35.16%) |
May 16, 2022 | 1.850 | 1.900 | 1.760 | 1.820 | 283,362 | -0.03(-1.62%) |
May 13, 2022 | 1.760 | 1.920 | 1.710 | 1.850 | 195,574 | +0.20(+12.12%) |
May 12, 2022 | 1.600 | 1.730 | 1.560 | 1.650 | 664,050 | +0.02(+1.23%) |
May 11, 2022 | 1.650 | 1.710 | 1.610 | 1.630 | 341,300 | -0.04(-2.40%) |
May 10, 2022 | 1.690 | 1.732 | 1.610 | 1.670 | 159,596 | +0.02(+1.21%) |
May 09, 2022 | 1.770 | 1.770 | 1.570 | 1.650 | 1,359,064 | -0.18(-9.59%) |
May 06, 2022 | 1.880 | 1.940 | 1.750 | 1.825 | 249,678 | -0.09(-4.95%) |
May 05, 2022 | 2.010 | 2.040 | 1.850 | 1.920 | 463,617 | -0.14(-6.80%) |
May 04, 2022 | 1.920 | 2.060 | 1.850 | 2.060 | 260,436 | +0.15(+7.85%) |
May 03, 2022 | 1.930 | 2.040 | 1.881 | 1.910 | 351,135 | -0.04(-2.05%) |
May 02, 2022 | 1.930 | 1.950 | 1.830 | 1.950 | 301,358 | +0.00(+0.00%) |
Apr 29, 2022 | 1.980 | 2.060 | 1.930 | 1.950 | 263,442 | -0.08(-3.94%) |
Apr 28, 2022 | 2.000 | 2.100 | 1.890 | 2.030 | 613,806 | +0.07(+3.57%) |
Apr 27, 2022 | 2.020 | 2.080 | 1.870 | 1.960 | 846,860 | -0.09(-4.39%) |
Apr 26, 2022 | 1.990 | 2.110 | 1.910 | 2.050 | 1,040,487 | +0.07(+3.54%) |
Apr 25, 2022 | 1.960 | 2.030 | 1.910 | 1.980 | 146,519 | +0.00(+0.00%) |
Apr 22, 2022 | 2.030 | 2.030 | 1.930 | 1.980 | 250,431 | -0.07(-3.41%) |
Apr 21, 2022 | 2.220 | 2.220 | 2.000 | 2.050 | 369,484 | -0.14(-6.39%) |
Apr 20, 2022 | 2.320 | 2.320 | 2.170 | 2.190 | 94,733 | -0.09(-3.95%) |
Apr 19, 2022 | 2.200 | 2.320 | 2.170 | 2.280 | 93,555 | +0.07(+3.17%) |
Apr 18, 2022 | 2.240 | 2.240 | 2.060 | 2.210 | 110,661 | +0.05(+2.31%) |
Apr 14, 2022 | 2.350 | 2.350 | 2.140 | 2.160 | 243,475 | -0.19(-8.09%) |
Apr 13, 2022 | 2.350 | 2.368 | 2.305 | 2.350 | 120,186 | +0.01(+0.43%) |
Apr 12, 2022 | 2.450 | 2.450 | 2.291 | 2.340 | 173,182 | -0.03(-1.27%) |
Apr 11, 2022 | 2.420 | 2.420 | 2.290 | 2.370 | 209,321 | -0.08(-3.27%) |
Apr 08, 2022 | 2.450 | 2.495 | 2.382 | 2.450 | 247,210 | -0.03(-1.21%) |
Apr 07, 2022 | 2.520 | 2.530 | 2.370 | 2.480 | 200,482 | -0.06(-2.36%) |
Apr 06, 2022 | 2.560 | 2.580 | 2.450 | 2.540 | 225,665 | -0.11(-4.15%) |
Apr 05, 2022 | 2.640 | 2.710 | 2.550 | 2.650 | 297,423 | +0.02(+0.76%) |
Apr 04, 2022 | 2.490 | 2.699 | 2.420 | 2.630 | 381,987 | +0.16(+6.48%) |
Apr 01, 2022 | 2.440 | 2.550 | 2.400 | 2.470 | 265,202 | +0.05(+2.07%) |
Mar 31, 2022 | 2.590 | 2.600 | 2.380 | 2.420 | 485,877 | -0.14(-5.47%) |
Mar 30, 2022 | 2.700 | 2.730 | 2.510 | 2.560 | 505,970 | -0.13(-4.83%) |
Mar 29, 2022 | 3.150 | 3.240 | 2.650 | 2.690 | 1,476,722 | -0.39(-12.66%) |
Mar 28, 2022 | 2.970 | 3.110 | 2.850 | 3.080 | 530,755 | +0.14(+4.76%) |
Mar 25, 2022 | 2.970 | 3.129 | 2.860 | 2.940 | 288,975 | +0.00(+0.00%) |
Mar 24, 2022 | 3.030 | 3.030 | 2.870 | 2.940 | 172,308 | -0.08(-2.65%) |
Mar 23, 2022 | 3.060 | 3.170 | 2.960 | 3.020 | 175,351 | -0.04(-1.31%) |
Mar 22, 2022 | 2.810 | 3.140 | 2.791 | 3.060 | 450,125 | +0.27(+9.68%) |
Mar 21, 2022 | 2.900 | 2.960 | 2.750 | 2.790 | 172,739 | -0.13(-4.45%) |
Mar 18, 2022 | 2.650 | 2.980 | 2.630 | 2.920 | 319,432 | +0.26(+9.77%) |
Mar 17, 2022 | 2.570 | 2.670 | 2.470 | 2.660 | 198,533 | +0.07(+2.70%) |
Mar 16, 2022 | 2.360 | 2.605 | 2.340 | 2.590 | 234,546 | +0.26(+11.16%) |
Mar 15, 2022 | 2.290 | 2.340 | 2.220 | 2.330 | 270,483 | +0.03(+1.30%) |
Mar 14, 2022 | 2.470 | 2.500 | 2.250 | 2.300 | 282,891 | -0.20(-8.00%) |
Mar 11, 2022 | 2.680 | 2.680 | 2.450 | 2.500 | 328,475 | -0.18(-6.72%) |
Mar 10, 2022 | 2.560 | 2.710 | 2.540 | 2.680 | 246,834 | +0.02(+0.75%) |
Mar 09, 2022 | 2.560 | 2.690 | 2.540 | 2.660 | 295,827 | +0.20(+8.13%) |
Mar 08, 2022 | 2.550 | 2.550 | 2.420 | 2.460 | 329,734 | -0.09(-3.53%) |
Mar 07, 2022 | 2.580 | 2.590 | 2.420 | 2.550 | 1,276,340 | -0.03(-1.16%) |
Mar 04, 2022 | 2.610 | 2.710 | 2.540 | 2.580 | 269,436 | -0.10(-3.73%) |
Mar 03, 2022 | 2.820 | 2.820 | 2.640 | 2.680 | 265,965 | -0.12(-4.29%) |
Mar 02, 2022 | 2.850 | 2.870 | 2.700 | 2.800 | 235,184 | -0.02(-0.71%) |