Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.040 | 2.060 | 2.020 | 2.040 | 107,207 | +0.01(+0.49%) |
May 30, 2022 | 2.040 | 2.040 | 2.010 | 2.030 | 54,981 | -0.01(-0.49%) |
May 27, 2022 | 2.050 | 2.080 | 2.030 | 2.040 | 53,447 | -0.02(-0.97%) |
May 26, 2022 | 2.040 | 2.060 | 2.020 | 2.060 | 82,536 | +0.02(+0.98%) |
May 25, 2022 | 2.040 | 2.070 | 2.020 | 2.040 | 84,118 | -0.01(-0.49%) |
May 24, 2022 | 2.050 | 2.090 | 2.020 | 2.050 | 158,943 | +0.01(+0.49%) |
May 20, 2022 | 2.040 | 0 | -0.01(-0.49%) | |||
May 19, 2022 | 2.030 | 2.070 | 2.020 | 2.050 | 253,921 | +0.00(+0.00%) |
May 18, 2022 | 2.110 | 2.120 | 2.020 | 2.050 | 179,662 | -0.07(-3.30%) |
May 17, 2022 | 2.090 | 2.170 | 2.090 | 2.120 | 191,338 | +0.05(+2.42%) |
May 16, 2022 | 2.070 | 2.090 | 2.020 | 2.070 | 134,296 | +0.04(+1.97%) |
May 13, 2022 | 2.060 | 2.170 | 2.030 | 2.030 | 211,892 | -0.03(-1.46%) |
May 12, 2022 | 2.060 | 2.070 | 2.020 | 2.060 | 213,834 | +0.00(+0.00%) |
May 11, 2022 | 2.180 | 2.180 | 2.050 | 2.060 | 223,882 | -0.08(-3.74%) |
May 10, 2022 | 2.230 | 2.230 | 2.080 | 2.140 | 498,126 | +0.06(+2.88%) |
May 09, 2022 | 2.000 | 2.160 | 1.960 | 2.080 | 716,484 | +0.08(+4.00%) |
May 06, 2022 | 2.030 | 2.080 | 1.950 | 2.000 | 332,903 | -0.03(-1.48%) |
May 05, 2022 | 2.140 | 2.150 | 2.030 | 2.030 | 232,013 | -0.08(-3.79%) |
May 04, 2022 | 2.150 | 2.190 | 2.080 | 2.110 | 238,024 | -0.04(-1.86%) |
May 03, 2022 | 2.150 | 2.190 | 2.100 | 2.150 | 174,680 | +0.00(+0.00%) |
May 02, 2022 | 2.140 | 2.240 | 2.140 | 2.150 | 156,289 | -0.05(-2.27%) |
Apr 29, 2022 | 2.270 | 2.270 | 2.150 | 2.200 | 175,500 | -0.05(-2.22%) |
Apr 28, 2022 | 2.100 | 2.380 | 2.100 | 2.250 | 463,980 | +0.17(+8.17%) |
Apr 27, 2022 | 2.230 | 2.230 | 2.060 | 2.080 | 709,552 | -0.15(-6.73%) |
Apr 26, 2022 | 2.310 | 2.310 | 2.230 | 2.230 | 275,097 | -0.06(-2.62%) |
Apr 25, 2022 | 2.380 | 2.380 | 2.230 | 2.290 | 390,399 | -0.10(-4.18%) |
Apr 22, 2022 | 2.360 | 2.430 | 2.300 | 2.390 | 342,337 | +0.00(+0.00%) |
Apr 21, 2022 | 2.560 | 2.570 | 2.360 | 2.390 | 491,906 | -0.19(-7.36%) |
Apr 20, 2022 | 2.600 | 2.630 | 2.530 | 2.580 | 316,959 | -0.02(-0.77%) |
Apr 19, 2022 | 2.680 | 2.700 | 2.550 | 2.600 | 296,724 | -0.09(-3.53%) |
Apr 18, 2022 | 2.610 | 2.700 | 2.600 | 2.695 | 261,105 | +0.09(+3.65%) |
Apr 14, 2022 | 2.600 | 0 | +0.03(+1.17%) | |||
Apr 13, 2022 | 2.610 | 2.610 | 2.530 | 2.570 | 252,264 | -0.03(-1.15%) |
Apr 12, 2022 | 2.650 | 2.670 | 2.510 | 2.600 | 328,925 | -0.03(-1.14%) |
Apr 11, 2022 | 2.730 | 2.730 | 2.560 | 2.630 | 470,220 | -0.10(-3.66%) |
Apr 08, 2022 | 2.780 | 2.800 | 2.700 | 2.730 | 181,887 | -0.03(-1.09%) |
Apr 07, 2022 | 2.790 | 2.820 | 2.720 | 2.760 | 288,164 | -0.01(-0.36%) |
Apr 06, 2022 | 2.690 | 2.820 | 2.670 | 2.770 | 494,338 | +0.08(+2.97%) |
Apr 05, 2022 | 2.850 | 2.860 | 2.680 | 2.690 | 571,476 | -0.15(-5.28%) |
Apr 04, 2022 | 3.020 | 3.020 | 2.800 | 2.840 | 572,305 | -0.09(-3.07%) |
Apr 01, 2022 | 3.080 | 3.080 | 2.920 | 2.930 | 347,198 | -0.15(-4.87%) |
Mar 31, 2022 | 3.000 | 3.080 | 2.950 | 3.080 | 517,259 | +0.12(+4.05%) |
Mar 30, 2022 | 2.970 | 2.980 | 2.900 | 2.960 | 244,425 | +0.02(+0.68%) |
Mar 29, 2022 | 2.890 | 2.970 | 2.820 | 2.940 | 287,790 | +0.10(+3.52%) |
Mar 28, 2022 | 2.900 | 2.900 | 2.800 | 2.840 | 315,608 | -0.07(-2.41%) |
Mar 25, 2022 | 2.850 | 2.930 | 2.850 | 2.910 | 187,804 | +0.04(+1.39%) |
Mar 24, 2022 | 2.930 | 2.930 | 2.830 | 2.870 | 269,825 | -0.04(-1.37%) |
Mar 23, 2022 | 2.940 | 2.950 | 2.870 | 2.910 | 239,226 | -0.02(-0.68%) |
Mar 22, 2022 | 2.940 | 2.960 | 2.910 | 2.930 | 288,973 | +0.00(+0.00%) |
Mar 21, 2022 | 3.000 | 3.000 | 2.880 | 2.930 | 720,928 | -0.04(-1.35%) |
Mar 18, 2022 | 2.940 | 2.980 | 2.910 | 2.970 | 292,338 | +0.11(+3.85%) |
Mar 17, 2022 | 2.830 | 2.910 | 2.820 | 2.860 | 357,132 | +0.07(+2.51%) |
Mar 16, 2022 | 2.770 | 2.970 | 2.770 | 2.790 | 573,292 | -0.01(-0.36%) |
Mar 15, 2022 | 2.910 | 2.950 | 2.760 | 2.800 | 647,437 | -0.19(-6.35%) |
Mar 14, 2022 | 3.100 | 3.100 | 2.920 | 2.990 | 525,643 | -0.15(-4.78%) |
Mar 11, 2022 | 3.170 | 3.170 | 3.080 | 3.140 | 396,176 | -0.01(-0.32%) |
Mar 10, 2022 | 3.230 | 3.240 | 3.100 | 3.150 | 606,013 | -0.04(-1.25%) |
Mar 09, 2022 | 3.300 | 3.430 | 3.040 | 3.190 | 1,528,069 | -0.54(-14.48%) |
Mar 08, 2022 | 3.710 | 4.010 | 3.550 | 3.730 | 1,955,461 | +0.25(+7.18%) |
Mar 07, 2022 | 3.090 | 3.590 | 3.080 | 3.480 | 1,100,351 | +0.50(+16.78%) |
Mar 04, 2022 | 3.010 | 3.030 | 2.930 | 2.980 | 162,107 | -0.01(-0.33%) |
Mar 03, 2022 | 3.070 | 3.090 | 2.970 | 2.990 | 136,315 | -0.03(-0.99%) |
Mar 02, 2022 | 3.090 | 3.140 | 2.990 | 3.020 | 235,843 | -0.07(-2.27%) |