Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.624 | 2.639 | 2.530 | 2.556 | 673,922 | -0.06(-2.31%) |
May 27, 2022 | 2.548 | 2.624 | 2.541 | 2.617 | 539,440 | +0.05(+1.76%) |
May 26, 2022 | 2.639 | 2.639 | 2.571 | 2.571 | 508,455 | -0.06(-2.30%) |
May 25, 2022 | 2.564 | 2.632 | 2.541 | 2.632 | 1,130,076 | +0.08(+3.26%) |
May 24, 2022 | 2.533 | 2.579 | 2.518 | 2.548 | 569,245 | -0.02(-0.88%) |
May 23, 2022 | 2.526 | 2.586 | 2.465 | 2.571 | 662,088 | +0.08(+3.03%) |
May 20, 2022 | 2.564 | 2.586 | 2.450 | 2.496 | 532,454 | -0.04(-1.49%) |
May 19, 2022 | 2.443 | 2.571 | 2.420 | 2.533 | 634,172 | +0.06(+2.45%) |
May 18, 2022 | 2.556 | 2.632 | 2.450 | 2.473 | 657,596 | -0.08(-3.25%) |
May 17, 2022 | 2.533 | 2.594 | 2.480 | 2.556 | 767,430 | -0.01(-0.29%) |
May 16, 2022 | 2.405 | 2.609 | 2.405 | 2.564 | 1,028,351 | +0.16(+6.60%) |
May 13, 2022 | 2.405 | 2.480 | 2.405 | 2.405 | 536,826 | +0.00(+0.00%) |
May 12, 2022 | 2.428 | 2.450 | 2.307 | 2.405 | 632,350 | -0.11(-4.50%) |
May 11, 2022 | 2.450 | 2.571 | 2.420 | 2.518 | 462,994 | +0.08(+3.10%) |
May 10, 2022 | 2.390 | 2.477 | 2.359 | 2.443 | 518,103 | +0.09(+3.86%) |
May 09, 2022 | 2.473 | 2.473 | 2.307 | 2.352 | 767,040 | -0.17(-6.89%) |
May 06, 2022 | 2.548 | 2.575 | 2.511 | 2.526 | 374,633 | -0.01(-0.30%) |
May 05, 2022 | 2.594 | 2.601 | 2.480 | 2.533 | 426,671 | -0.07(-2.62%) |
May 04, 2022 | 2.571 | 2.617 | 2.518 | 2.601 | 453,551 | +0.08(+2.99%) |
May 03, 2022 | 2.465 | 2.564 | 2.450 | 2.526 | 282,259 | +0.06(+2.45%) |
May 02, 2022 | 2.435 | 2.465 | 2.367 | 2.465 | 394,070 | +0.02(+0.62%) |
Apr 29, 2022 | 2.579 | 2.579 | 2.443 | 2.450 | 381,199 | -0.11(-4.42%) |
Apr 28, 2022 | 2.458 | 2.586 | 2.399 | 2.564 | 621,841 | +0.14(+5.61%) |
Apr 27, 2022 | 2.352 | 2.450 | 2.329 | 2.428 | 564,251 | +0.08(+3.22%) |
Apr 26, 2022 | 2.344 | 2.435 | 2.314 | 2.352 | 653,253 | -0.01(-0.32%) |
Apr 25, 2022 | 2.367 | 2.375 | 2.307 | 2.359 | 786,946 | -0.06(-2.50%) |
Apr 22, 2022 | 2.496 | 2.548 | 2.390 | 2.420 | 609,613 | -0.11(-4.19%) |
Apr 21, 2022 | 2.579 | 2.654 | 2.496 | 2.526 | 704,274 | -0.07(-2.62%) |
Apr 20, 2022 | 2.639 | 2.654 | 2.565 | 2.594 | 351,021 | -0.02(-0.58%) |
Apr 19, 2022 | 2.707 | 2.715 | 2.579 | 2.609 | 416,734 | -0.05(-1.99%) |
Apr 18, 2022 | 2.700 | 2.715 | 2.609 | 2.662 | 528,699 | -0.01(-0.28%) |
Apr 14, 2022 | 2.639 | 2.696 | 2.624 | 2.669 | 412,389 | +0.02(+0.86%) |
Apr 13, 2022 | 2.564 | 2.700 | 2.564 | 2.647 | 431,681 | +0.10(+3.86%) |
Apr 12, 2022 | 2.639 | 2.700 | 2.548 | 2.548 | 432,498 | -0.08(-2.88%) |
Apr 11, 2022 | 2.632 | 2.632 | 2.526 | 2.624 | 510,709 | -0.01(-0.29%) |
Apr 08, 2022 | 2.518 | 2.647 | 2.503 | 2.632 | 1,046,685 | +0.14(+5.45%) |
Apr 07, 2022 | 2.465 | 2.601 | 2.412 | 2.496 | 2,069,064 | +0.08(+3.13%) |
Apr 06, 2022 | 2.420 | 2.488 | 2.363 | 2.420 | 831,775 | +0.00(+0.00%) |
Apr 05, 2022 | 2.443 | 2.488 | 2.390 | 2.420 | 457,849 | +0.01(+0.31%) |
Apr 04, 2022 | 2.450 | 2.458 | 2.393 | 2.412 | 294,074 | -0.05(-1.85%) |
Apr 01, 2022 | 2.390 | 2.496 | 2.382 | 2.458 | 411,472 | +0.06(+2.52%) |
Mar 31, 2022 | 2.367 | 2.428 | 2.367 | 2.397 | 342,337 | +0.02(+0.64%) |
Mar 30, 2022 | 2.359 | 2.443 | 2.359 | 2.382 | 358,250 | +0.02(+0.64%) |
Mar 29, 2022 | 2.375 | 2.390 | 2.299 | 2.367 | 606,248 | -0.02(-0.95%) |
Mar 28, 2022 | 2.435 | 2.450 | 2.375 | 2.390 | 558,543 | -0.08(-3.36%) |
Mar 25, 2022 | 2.412 | 2.496 | 2.405 | 2.473 | 1,262,637 | +0.07(+2.83%) |
Mar 24, 2022 | 2.480 | 2.481 | 2.375 | 2.405 | 662,109 | -0.07(-2.75%) |
Mar 23, 2022 | 2.458 | 2.496 | 2.454 | 2.473 | 409,099 | +0.01(+0.31%) |
Mar 22, 2022 | 2.511 | 2.526 | 2.443 | 2.465 | 536,108 | -0.04(-1.51%) |
Mar 21, 2022 | 2.458 | 2.518 | 2.458 | 2.503 | 434,743 | +0.02(+0.91%) |
Mar 18, 2022 | 2.435 | 2.480 | 2.390 | 2.480 | 935,817 | +0.06(+2.50%) |
Mar 17, 2022 | 2.344 | 2.449 | 2.344 | 2.420 | 390,883 | +0.08(+3.56%) |
Mar 16, 2022 | 2.314 | 2.364 | 2.284 | 2.337 | 430,706 | +0.02(+0.98%) |
Mar 15, 2022 | 2.284 | 2.359 | 2.261 | 2.314 | 621,819 | +0.00(+0.00%) |
Mar 14, 2022 | 2.375 | 2.375 | 2.284 | 2.314 | 584,483 | -0.07(-2.86%) |
Mar 11, 2022 | 2.420 | 2.480 | 2.382 | 2.382 | 479,284 | -0.05(-2.17%) |
Mar 10, 2022 | 2.405 | 2.450 | 2.374 | 2.435 | 515,861 | +0.03(+1.26%) |
Mar 09, 2022 | 2.503 | 2.503 | 2.367 | 2.405 | 919,773 | -0.12(-4.79%) |
Mar 08, 2022 | 2.564 | 2.647 | 2.465 | 2.526 | 1,227,049 | -0.05(-1.76%) |
Mar 07, 2022 | 2.533 | 2.639 | 2.496 | 2.571 | 1,332,009 | +0.11(+4.29%) |
Mar 04, 2022 | 2.541 | 2.545 | 2.397 | 2.465 | 599,967 | -0.10(-3.83%) |
Mar 03, 2022 | 2.564 | 2.624 | 2.533 | 2.564 | 418,154 | -0.01(-0.29%) |
Mar 02, 2022 | 2.548 | 2.579 | 2.548 | 2.571 | 623,717 | +0.05(+2.10%) |