Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.674 | 2.687 | 2.629 | 2.665 | 26,934,588 | +0.00(+0.00%) |
May 27, 2022 | 2.647 | 2.701 | 2.638 | 2.665 | 24,397,352 | +0.02(+0.68%) |
May 26, 2022 | 2.593 | 2.674 | 2.575 | 2.647 | 27,868,908 | +0.06(+2.44%) |
May 25, 2022 | 2.566 | 2.611 | 2.548 | 2.584 | 38,734,392 | -0.02(-0.69%) |
May 24, 2022 | 2.584 | 2.611 | 2.548 | 2.602 | 37,600,040 | -0.01(-0.35%) |
May 23, 2022 | 2.566 | 2.611 | 2.557 | 2.611 | 28,015,578 | +0.07(+2.84%) |
May 20, 2022 | 2.548 | 2.575 | 2.512 | 2.539 | 40,242,960 | +0.00(+0.00%) |
May 19, 2022 | 2.557 | 2.575 | 2.530 | 2.539 | 35,165,532 | +0.02(+0.71%) |
May 18, 2022 | 2.620 | 2.647 | 2.521 | 2.521 | 54,642,492 | -0.13(-4.76%) |
May 17, 2022 | 2.647 | 2.692 | 2.629 | 2.647 | 33,835,192 | +0.05(+1.73%) |
May 16, 2022 | 2.557 | 2.629 | 2.557 | 2.602 | 29,124,684 | +0.03(+1.05%) |
May 13, 2022 | 2.521 | 2.593 | 2.503 | 2.575 | 26,036,676 | +0.07(+2.88%) |
May 12, 2022 | 2.395 | 2.521 | 2.386 | 2.503 | 57,163,456 | +0.11(+4.51%) |
May 11, 2022 | 2.386 | 2.480 | 2.368 | 2.395 | 49,429,776 | +0.02(+0.76%) |
May 10, 2022 | 2.404 | 2.422 | 2.350 | 2.377 | 33,046,172 | +0.03(+1.15%) |
May 09, 2022 | 2.341 | 2.404 | 2.332 | 2.350 | 42,565,592 | -0.01(-0.38%) |
May 06, 2022 | 2.386 | 2.440 | 2.359 | 2.359 | 33,616,896 | -0.08(-3.32%) |
May 05, 2022 | 2.494 | 2.512 | 2.404 | 2.440 | 41,007,124 | -0.16(-6.23%) |
May 04, 2022 | 2.503 | 2.611 | 2.480 | 2.602 | 39,698,132 | +0.05(+2.12%) |
May 03, 2022 | 2.584 | 2.593 | 2.512 | 2.548 | 34,402,160 | +0.01(+0.35%) |
May 02, 2022 | 2.584 | 2.602 | 2.503 | 2.539 | 38,073,108 | -0.08(-3.09%) |
Apr 29, 2022 | 2.683 | 2.719 | 2.611 | 2.620 | 33,742,824 | -0.04(-1.36%) |
Apr 28, 2022 | 2.611 | 2.674 | 2.584 | 2.656 | 30,570,230 | +0.03(+1.03%) |
Apr 27, 2022 | 2.620 | 2.656 | 2.602 | 2.629 | 28,839,762 | +0.00(+0.00%) |
Apr 26, 2022 | 2.710 | 2.710 | 2.629 | 2.629 | 20,115,394 | -0.13(-4.58%) |
Apr 25, 2022 | 2.728 | 2.773 | 2.701 | 2.755 | 31,572,104 | +0.04(+1.32%) |
Apr 22, 2022 | 2.782 | 2.791 | 2.710 | 2.719 | 31,281,772 | -0.08(-2.89%) |
Apr 21, 2022 | 2.872 | 2.908 | 2.800 | 2.800 | 16,118,835 | -0.06(-2.20%) |
Apr 20, 2022 | 2.827 | 2.899 | 2.818 | 2.863 | 15,132,735 | +0.05(+1.60%) |
Apr 19, 2022 | 2.800 | 2.818 | 2.764 | 2.818 | 22,682,446 | +0.02(+0.64%) |
Apr 18, 2022 | 2.800 | 2.827 | 2.782 | 2.800 | 20,030,888 | +0.01(+0.32%) |
Apr 14, 2022 | 2.791 | 2.791 | 2.746 | 2.791 | 18,773,992 | -0.04(-1.27%) |
Apr 13, 2022 | 2.818 | 2.845 | 2.773 | 2.827 | 25,288,554 | -0.06(-2.18%) |
Apr 12, 2022 | 2.980 | 2.984 | 2.854 | 2.890 | 31,197,236 | -0.03(-0.93%) |
Apr 11, 2022 | 2.845 | 2.926 | 2.827 | 2.917 | 27,681,730 | +0.11(+3.85%) |
Apr 08, 2022 | 2.827 | 2.827 | 2.763 | 2.809 | 26,523,480 | -0.02(-0.64%) |
Apr 07, 2022 | 2.809 | 2.845 | 2.800 | 2.827 | 22,211,526 | +0.00(+0.00%) |
Apr 06, 2022 | 2.854 | 2.863 | 2.809 | 2.827 | 38,417,808 | -0.05(-1.87%) |
Apr 05, 2022 | 2.926 | 2.949 | 2.881 | 2.881 | 18,609,130 | -0.07(-2.44%) |
Apr 04, 2022 | 2.971 | 2.980 | 2.917 | 2.953 | 18,127,144 | -0.01(-0.30%) |
Apr 01, 2022 | 2.926 | 2.962 | 2.872 | 2.962 | 25,045,940 | +0.05(+1.86%) |
Mar 31, 2022 | 2.854 | 2.935 | 2.845 | 2.908 | 26,194,146 | +0.08(+2.87%) |
Mar 30, 2022 | 2.845 | 2.858 | 2.818 | 2.827 | 15,134,129 | -0.04(-1.26%) |
Mar 29, 2022 | 2.845 | 2.872 | 2.818 | 2.863 | 22,776,128 | +0.11(+3.92%) |
Mar 28, 2022 | 2.701 | 2.773 | 2.678 | 2.755 | 31,036,756 | +0.05(+2.00%) |
Mar 25, 2022 | 2.638 | 2.701 | 2.615 | 2.701 | 29,274,326 | +0.07(+2.74%) |
Mar 24, 2022 | 2.629 | 2.683 | 2.606 | 2.629 | 24,078,678 | +0.00(+0.00%) |
Mar 23, 2022 | 2.602 | 2.644 | 2.575 | 2.629 | 24,603,042 | +0.02(+0.69%) |
Mar 22, 2022 | 2.611 | 2.647 | 2.593 | 2.611 | 20,931,376 | +0.04(+1.40%) |
Mar 21, 2022 | 2.575 | 2.602 | 2.557 | 2.575 | 19,004,336 | +0.02(+0.70%) |
Mar 18, 2022 | 2.476 | 2.557 | 2.471 | 2.557 | 20,261,184 | +0.06(+2.53%) |
Mar 17, 2022 | 2.449 | 2.512 | 2.422 | 2.494 | 19,259,086 | +0.06(+2.59%) |
Mar 16, 2022 | 2.377 | 2.440 | 2.368 | 2.431 | 24,531,958 | +0.07(+3.05%) |
Mar 15, 2022 | 2.359 | 2.395 | 2.332 | 2.359 | 31,405,530 | +0.00(+0.00%) |
Mar 14, 2022 | 2.350 | 2.381 | 2.323 | 2.359 | 30,270,934 | +0.02(+0.77%) |
Mar 11, 2022 | 2.404 | 2.413 | 2.332 | 2.341 | 24,590,414 | -0.06(-2.62%) |
Mar 10, 2022 | 2.386 | 2.350 | 2.404 | 26,367,730 | -0.09(-3.61%) | |
Mar 09, 2022 | 2.458 | 2.512 | 2.440 | 2.494 | 19,710,754 | +0.12(+4.92%) |
Mar 08, 2022 | 2.386 | 2.431 | 2.350 | 2.377 | 48,692,296 | +0.02(+0.76%) |
Mar 07, 2022 | 2.422 | 2.440 | 2.350 | 2.359 | 48,363,608 | -0.10(-4.03%) |
Mar 04, 2022 | 2.467 | 2.503 | 2.440 | 2.458 | 54,319,528 | -0.08(-3.19%) |
Mar 03, 2022 | 2.548 | 2.566 | 2.503 | 2.539 | 23,794,058 | -0.03(-1.05%) |
Mar 02, 2022 | 2.557 | 2.602 | 2.525 | 2.566 | 40,553,384 | +0.03(+1.06%) |