Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.130 | 2.130 | 1.990 | 2.080 | 3,998 | +0.02(+0.97%) |
May 27, 2022 | 2.400 | 2.400 | 1.910 | 2.060 | 11,874 | +0.03(+1.48%) |
May 26, 2022 | 2.142 | 2.264 | 2.000 | 2.030 | 3,741 | +0.01(+0.50%) |
May 25, 2022 | 2.080 | 2.100 | 2.000 | 2.020 | 2,086 | -0.03(-1.46%) |
May 24, 2022 | 2.190 | 2.190 | 2.030 | 2.050 | 9,342 | -0.19(-8.48%) |
May 23, 2022 | 2.230 | 2.350 | 2.100 | 2.240 | 20,986 | +0.08(+3.70%) |
May 20, 2022 | 2.190 | 2.340 | 2.110 | 2.160 | 6,070 | -0.05(-2.26%) |
May 19, 2022 | 2.200 | 2.395 | 1.990 | 2.210 | 25,750 | +0.06(+2.79%) |
May 18, 2022 | 2.120 | 2.200 | 2.082 | 2.150 | 3,610 | +0.04(+1.90%) |
May 17, 2022 | 2.180 | 2.225 | 2.050 | 2.110 | 5,177 | +0.00(+0.00%) |
May 16, 2022 | 2.150 | 2.200 | 2.110 | 2.110 | 8,173 | +0.14(+7.11%) |
May 13, 2022 | 2.080 | 2.390 | 1.911 | 1.970 | 49,376 | -0.02(-1.01%) |
May 12, 2022 | 1.920 | 2.000 | 1.900 | 1.990 | 12,863 | +0.00(+0.00%) |
May 11, 2022 | 1.900 | 2.110 | 1.900 | 1.990 | 22,644 | +0.03(+1.53%) |
May 10, 2022 | 2.010 | 2.230 | 1.960 | 1.960 | 18,743 | -0.13(-6.22%) |
May 09, 2022 | 2.030 | 2.310 | 2.020 | 2.090 | 22,602 | +0.03(+1.46%) |
May 06, 2022 | 2.250 | 2.270 | 2.060 | 2.060 | 16,384 | -0.15(-6.79%) |
May 05, 2022 | 2.220 | 2.315 | 2.210 | 2.210 | 3,662 | -0.05(-2.21%) |
May 04, 2022 | 2.210 | 2.280 | 2.210 | 2.260 | 5,338 | -0.07(-3.00%) |
May 03, 2022 | 2.330 | 2.391 | 2.230 | 2.330 | 22,282 | -0.01(-0.43%) |
May 02, 2022 | 2.370 | 2.370 | 2.340 | 2.340 | 1,348 | +0.00(+0.00%) |
Apr 29, 2022 | 2.350 | 2.397 | 2.220 | 2.340 | 6,518 | -0.02(-0.85%) |
Apr 28, 2022 | 2.350 | 2.380 | 2.230 | 2.360 | 26,281 | -0.08(-3.28%) |
Apr 27, 2022 | 2.450 | 2.555 | 2.380 | 2.440 | 5,090 | +0.10(+4.27%) |
Apr 26, 2022 | 2.580 | 2.580 | 2.340 | 2.340 | 13,641 | -0.07(-2.90%) |
Apr 25, 2022 | 2.510 | 2.580 | 2.410 | 2.410 | 10,737 | -0.19(-7.31%) |
Apr 22, 2022 | 2.590 | 2.675 | 2.550 | 2.600 | 8,222 | -0.02(-0.76%) |
Apr 21, 2022 | 2.612 | 2.640 | 2.612 | 2.620 | 29,959 | -0.03(-1.13%) |
Apr 20, 2022 | 2.800 | 2.800 | 2.590 | 2.650 | 19,622 | -0.05(-1.85%) |
Apr 19, 2022 | 2.810 | 2.810 | 2.660 | 2.700 | 7,792 | +0.04(+1.50%) |
Apr 18, 2022 | 2.680 | 2.805 | 2.650 | 2.660 | 36,882 | -0.06(-2.21%) |
Apr 14, 2022 | 2.816 | 2.820 | 2.720 | 2.720 | 19,150 | -0.03(-1.09%) |
Apr 13, 2022 | 2.750 | 2.870 | 2.650 | 2.750 | 22,457 | -0.05(-1.79%) |
Apr 12, 2022 | 3.110 | 3.110 | 2.780 | 2.800 | 63,249 | -0.36(-11.39%) |
Apr 11, 2022 | 3.090 | 3.170 | 2.960 | 3.160 | 23,114 | +0.01(+0.32%) |
Apr 08, 2022 | 3.170 | 3.200 | 3.050 | 3.150 | 27,759 | +0.00(+0.16%) |
Apr 07, 2022 | 3.230 | 3.320 | 3.030 | 3.145 | 58,291 | -0.02(-0.79%) |
Apr 06, 2022 | 2.900 | 3.315 | 2.900 | 3.170 | 82,273 | +0.24(+8.19%) |
Apr 05, 2022 | 3.180 | 3.300 | 2.810 | 2.930 | 114,690 | -0.17(-5.48%) |
Apr 04, 2022 | 3.000 | 3.160 | 2.811 | 3.100 | 52,362 | +0.15(+4.91%) |
Apr 01, 2022 | 2.810 | 3.000 | 2.628 | 2.955 | 89,573 | +0.23(+8.24%) |
Mar 31, 2022 | 2.570 | 2.830 | 2.490 | 2.730 | 121,705 | +0.21(+8.33%) |
Mar 30, 2022 | 2.450 | 2.550 | 2.410 | 2.520 | 30,266 | +0.06(+2.44%) |
Mar 29, 2022 | 2.400 | 2.590 | 2.400 | 2.460 | 21,580 | +0.05(+2.07%) |
Mar 28, 2022 | 2.500 | 2.560 | 2.400 | 2.410 | 40,046 | -0.17(-6.59%) |
Mar 25, 2022 | 2.460 | 2.750 | 2.340 | 2.580 | 141,387 | +0.21(+8.86%) |
Mar 24, 2022 | 2.410 | 2.440 | 2.250 | 2.370 | 104,264 | +0.09(+3.95%) |
Mar 23, 2022 | 2.150 | 2.280 | 2.056 | 2.280 | 31,310 | +0.23(+11.22%) |
Mar 22, 2022 | 1.990 | 2.160 | 1.990 | 2.050 | 27,968 | +0.07(+3.54%) |
Mar 21, 2022 | 1.990 | 2.160 | 1.920 | 1.980 | 19,584 | -0.04(-1.98%) |
Mar 18, 2022 | 1.910 | 2.020 | 1.900 | 2.020 | 47,683 | +0.12(+6.32%) |
Mar 17, 2022 | 2.090 | 2.090 | 1.900 | 1.900 | 25,304 | -0.04(-2.06%) |
Mar 16, 2022 | 2.030 | 2.050 | 1.940 | 1.940 | 113,607 | -0.12(-5.83%) |
Mar 15, 2022 | 2.100 | 2.230 | 2.050 | 2.060 | 41,733 | -0.04(-1.90%) |
Mar 14, 2022 | 2.200 | 2.200 | 2.080 | 2.100 | 7,024 | -0.10(-4.55%) |
Mar 11, 2022 | 2.200 | 2.220 | 2.131 | 2.200 | 9,717 | +0.00(+0.00%) |
Mar 10, 2022 | 2.190 | 2.200 | 2.110 | 2.200 | 6,254 | -0.02(-0.90%) |
Mar 09, 2022 | 2.180 | 2.240 | 2.180 | 2.220 | 6,126 | +0.02(+0.91%) |
Mar 08, 2022 | 2.150 | 2.210 | 2.118 | 2.200 | 6,314 | +0.03(+1.38%) |
Mar 07, 2022 | 2.270 | 2.270 | 2.150 | 2.170 | 28,742 | -0.10(-4.41%) |
Mar 04, 2022 | 2.300 | 2.300 | 2.160 | 2.270 | 12,322 | -0.01(-0.44%) |
Mar 03, 2022 | 2.233 | 2.280 | 2.186 | 2.280 | 30,127 | +0.11(+5.07%) |
Mar 02, 2022 | 2.120 | 2.200 | 2.120 | 2.170 | 12,179 | +0.05(+2.36%) |