Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.120 | 2.285 | 2.050 | 2.180 | 73,173 | +0.10(+4.81%) |
May 27, 2022 | 2.100 | 2.190 | 2.050 | 2.080 | 37,695 | +0.01(+0.48%) |
May 26, 2022 | 2.070 | 2.220 | 1.900 | 2.070 | 22,157 | +0.14(+7.25%) |
May 25, 2022 | 1.910 | 2.010 | 1.880 | 1.930 | 36,633 | -0.04(-2.03%) |
May 24, 2022 | 2.150 | 2.230 | 1.960 | 1.970 | 58,232 | -0.21(-9.63%) |
May 23, 2022 | 2.120 | 2.250 | 2.080 | 2.180 | 95,176 | +0.06(+2.83%) |
May 20, 2022 | 1.970 | 2.350 | 1.970 | 2.120 | 305,371 | +0.12(+6.00%) |
May 19, 2022 | 1.850 | 2.100 | 1.850 | 2.000 | 69,414 | +0.10(+5.26%) |
May 18, 2022 | 1.950 | 1.950 | 1.840 | 1.900 | 11,191 | +0.04(+2.15%) |
May 17, 2022 | 1.810 | 1.940 | 1.760 | 1.860 | 126,534 | +0.13(+7.51%) |
May 16, 2022 | 1.930 | 1.990 | 1.720 | 1.730 | 125,682 | -0.18(-9.42%) |
May 13, 2022 | 1.870 | 1.980 | 1.820 | 1.910 | 24,467 | +0.02(+1.06%) |
May 12, 2022 | 1.870 | 1.950 | 1.830 | 1.890 | 17,640 | +0.03(+1.61%) |
May 11, 2022 | 2.010 | 2.098 | 1.810 | 1.860 | 65,942 | -0.22(-10.58%) |
May 10, 2022 | 2.110 | 2.225 | 2.080 | 2.080 | 40,054 | -0.03(-1.42%) |
May 09, 2022 | 2.260 | 2.320 | 2.100 | 2.110 | 39,763 | -0.20(-8.66%) |
May 06, 2022 | 2.480 | 2.520 | 2.265 | 2.310 | 36,953 | -0.15(-6.10%) |
May 05, 2022 | 2.510 | 2.550 | 2.430 | 2.460 | 24,088 | -0.12(-4.65%) |
May 04, 2022 | 2.520 | 2.600 | 2.480 | 2.580 | 9,353 | +0.02(+0.78%) |
May 03, 2022 | 2.510 | 2.650 | 2.470 | 2.560 | 15,373 | +0.01(+0.39%) |
May 02, 2022 | 2.530 | 2.650 | 2.450 | 2.550 | 38,799 | -0.01(-0.39%) |
Apr 29, 2022 | 2.620 | 2.630 | 2.530 | 2.560 | 10,889 | -0.05(-1.92%) |
Apr 28, 2022 | 2.620 | 2.720 | 2.530 | 2.610 | 36,826 | -0.08(-2.97%) |
Apr 27, 2022 | 2.630 | 2.690 | 2.600 | 2.690 | 10,463 | +0.06(+2.09%) |
Apr 26, 2022 | 2.680 | 2.700 | 2.610 | 2.635 | 26,534 | +0.00(+0.19%) |
Apr 25, 2022 | 2.590 | 2.690 | 2.590 | 2.630 | 11,310 | +0.05(+1.94%) |
Apr 22, 2022 | 2.730 | 2.730 | 2.580 | 2.580 | 39,192 | -0.14(-5.15%) |
Apr 21, 2022 | 2.700 | 2.800 | 2.695 | 2.720 | 23,568 | -0.01(-0.37%) |
Apr 20, 2022 | 2.745 | 2.779 | 2.700 | 2.730 | 16,614 | -0.06(-2.15%) |
Apr 19, 2022 | 2.650 | 2.800 | 2.650 | 2.790 | 16,098 | +0.12(+4.49%) |
Apr 18, 2022 | 2.780 | 2.786 | 2.660 | 2.670 | 71,626 | -0.13(-4.64%) |
Apr 14, 2022 | 2.800 | 2.850 | 2.772 | 2.800 | 34,686 | -0.06(-2.10%) |
Apr 13, 2022 | 2.740 | 2.920 | 2.740 | 2.860 | 182,222 | +0.12(+4.38%) |
Apr 12, 2022 | 3.020 | 3.060 | 2.700 | 2.740 | 138,830 | -0.33(-10.75%) |
Apr 11, 2022 | 2.920 | 3.200 | 2.920 | 3.070 | 722,465 | +0.11(+3.72%) |
Apr 08, 2022 | 3.010 | 3.040 | 2.920 | 2.960 | 28,914 | -0.04(-1.33%) |
Apr 07, 2022 | 3.050 | 3.070 | 2.920 | 3.000 | 83,460 | -0.05(-1.64%) |
Apr 06, 2022 | 3.120 | 3.120 | 2.970 | 3.050 | 70,624 | -0.07(-2.24%) |
Apr 05, 2022 | 3.200 | 3.200 | 3.100 | 3.120 | 42,884 | -0.08(-2.50%) |
Apr 04, 2022 | 3.220 | 3.319 | 3.150 | 3.200 | 91,428 | -0.02(-0.62%) |
Apr 01, 2022 | 3.200 | 3.280 | 3.200 | 3.220 | 22,134 | +0.01(+0.31%) |
Mar 31, 2022 | 3.225 | 3.317 | 3.160 | 3.210 | 37,700 | +0.00(+0.00%) |
Mar 30, 2022 | 3.210 | 3.340 | 3.150 | 3.210 | 85,488 | -0.14(-4.18%) |
Mar 29, 2022 | 3.420 | 3.420 | 3.150 | 3.350 | 128,793 | -0.07(-2.05%) |
Mar 28, 2022 | 3.240 | 3.600 | 3.200 | 3.420 | 509,402 | +0.22(+6.87%) |
Mar 25, 2022 | 3.150 | 3.300 | 3.100 | 3.200 | 48,510 | -0.02(-0.62%) |
Mar 24, 2022 | 3.280 | 3.490 | 3.150 | 3.220 | 128,872 | -0.10(-3.01%) |
Mar 23, 2022 | 3.190 | 3.580 | 3.100 | 3.320 | 142,151 | +0.12(+3.75%) |
Mar 22, 2022 | 3.150 | 3.264 | 3.090 | 3.200 | 35,396 | +0.06(+1.91%) |
Mar 21, 2022 | 3.280 | 3.330 | 3.050 | 3.140 | 142,118 | -0.23(-6.82%) |
Mar 18, 2022 | 3.480 | 3.671 | 3.250 | 3.370 | 243,480 | -0.07(-2.03%) |
Mar 17, 2022 | 3.150 | 3.550 | 3.000 | 3.440 | 451,847 | +0.24(+7.50%) |
Mar 16, 2022 | 3.220 | 3.350 | 3.004 | 3.200 | 163,539 | -0.15(-4.48%) |
Mar 15, 2022 | 2.930 | 3.473 | 2.560 | 3.350 | 709,969 | +0.57(+20.50%) |
Mar 14, 2022 | 2.730 | 3.170 | 2.622 | 2.780 | 697,127 | +0.22(+8.59%) |
Mar 11, 2022 | 2.610 | 2.610 | 2.500 | 2.560 | 17,792 | -0.04(-1.54%) |
Mar 10, 2022 | 2.480 | 2.640 | 2.480 | 2.600 | 16,356 | +0.06(+2.36%) |
Mar 09, 2022 | 2.510 | 2.600 | 2.470 | 2.540 | 23,734 | +0.00(+0.00%) |
Mar 08, 2022 | 2.580 | 2.600 | 2.430 | 2.540 | 53,560 | -0.09(-3.42%) |
Mar 07, 2022 | 2.770 | 2.820 | 2.591 | 2.630 | 40,698 | -0.21(-7.39%) |
Mar 04, 2022 | 3.130 | 3.130 | 2.810 | 2.840 | 16,618 | -0.21(-6.89%) |
Mar 03, 2022 | 3.110 | 3.127 | 2.980 | 3.050 | 23,248 | +0.00(+0.00%) |
Mar 02, 2022 | 3.050 | 3.280 | 2.900 | 3.050 | 168,171 | +0.15(+5.17%) |