Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.780 | 2.890 | 2.680 | 2.760 | 146,762 | -0.05(-1.78%) |
May 27, 2022 | 2.510 | 3.090 | 2.380 | 2.810 | 293,205 | +0.20(+7.66%) |
May 26, 2022 | 2.600 | 2.690 | 2.490 | 2.610 | 242,107 | +0.00(+0.00%) |
May 25, 2022 | 2.600 | 2.690 | 2.450 | 2.610 | 184,566 | +0.01(+0.38%) |
May 24, 2022 | 2.610 | 2.650 | 2.450 | 2.600 | 167,283 | -0.01(-0.38%) |
May 23, 2022 | 2.690 | 2.740 | 2.480 | 2.610 | 180,504 | -0.06(-2.25%) |
May 20, 2022 | 2.700 | 2.700 | 2.510 | 2.670 | 140,245 | +0.01(+0.38%) |
May 19, 2022 | 2.570 | 2.715 | 2.550 | 2.660 | 419,799 | +0.14(+5.56%) |
May 18, 2022 | 2.550 | 2.600 | 2.430 | 2.520 | 247,635 | +0.05(+2.02%) |
May 17, 2022 | 2.140 | 2.480 | 2.095 | 2.470 | 171,097 | +0.41(+19.90%) |
May 16, 2022 | 1.930 | 2.130 | 1.930 | 2.060 | 127,956 | +0.13(+6.74%) |
May 13, 2022 | 1.850 | 2.010 | 1.850 | 1.930 | 200,819 | +0.13(+7.22%) |
May 12, 2022 | 1.740 | 1.870 | 1.700 | 1.800 | 102,899 | +0.09(+5.26%) |
May 11, 2022 | 1.910 | 1.930 | 1.690 | 1.710 | 123,194 | -0.17(-9.04%) |
May 10, 2022 | 1.660 | 1.920 | 1.650 | 1.880 | 279,318 | +0.24(+14.63%) |
May 09, 2022 | 1.660 | 1.740 | 1.535 | 1.640 | 266,398 | -0.02(-1.20%) |
May 06, 2022 | 1.710 | 1.710 | 1.510 | 1.660 | 183,383 | -0.06(-3.49%) |
May 05, 2022 | 1.910 | 1.910 | 1.710 | 1.720 | 160,314 | -0.19(-9.95%) |
May 04, 2022 | 2.100 | 2.100 | 1.810 | 1.910 | 179,890 | -0.19(-9.05%) |
May 03, 2022 | 2.040 | 2.120 | 1.960 | 2.100 | 83,339 | +0.07(+3.45%) |
May 02, 2022 | 2.100 | 2.119 | 1.910 | 2.030 | 118,829 | -0.08(-3.79%) |
Apr 29, 2022 | 2.130 | 2.180 | 2.060 | 2.110 | 107,733 | -0.07(-3.21%) |
Apr 28, 2022 | 2.170 | 2.190 | 2.020 | 2.180 | 65,524 | +0.01(+0.46%) |
Apr 27, 2022 | 1.990 | 2.360 | 1.960 | 2.170 | 112,729 | +0.16(+7.96%) |
Apr 26, 2022 | 2.100 | 2.100 | 1.970 | 2.010 | 176,987 | -0.12(-5.63%) |
Apr 25, 2022 | 2.290 | 2.310 | 2.070 | 2.130 | 157,956 | -0.18(-7.79%) |
Apr 22, 2022 | 2.430 | 2.470 | 2.270 | 2.310 | 131,242 | -0.14(-5.71%) |
Apr 21, 2022 | 2.510 | 2.542 | 2.430 | 2.450 | 197,377 | -0.05(-2.00%) |
Apr 20, 2022 | 2.420 | 2.539 | 2.340 | 2.500 | 156,946 | +0.08(+3.31%) |
Apr 19, 2022 | 2.380 | 2.450 | 2.330 | 2.420 | 93,878 | +0.03(+1.26%) |
Apr 18, 2022 | 2.500 | 2.540 | 2.370 | 2.390 | 153,785 | -0.15(-5.91%) |
Apr 14, 2022 | 2.680 | 2.718 | 2.500 | 2.540 | 96,398 | -0.12(-4.51%) |
Apr 13, 2022 | 2.620 | 2.700 | 2.550 | 2.660 | 149,254 | +0.10(+3.91%) |
Apr 12, 2022 | 2.470 | 2.610 | 2.420 | 2.560 | 154,779 | +0.12(+4.92%) |
Apr 11, 2022 | 2.310 | 2.500 | 2.260 | 2.440 | 150,963 | +0.11(+4.72%) |
Apr 08, 2022 | 2.520 | 2.520 | 2.320 | 2.330 | 74,411 | -0.15(-6.05%) |
Apr 07, 2022 | 2.570 | 2.650 | 2.420 | 2.480 | 130,893 | -0.11(-4.25%) |
Apr 06, 2022 | 2.530 | 2.680 | 2.530 | 2.590 | 105,951 | +0.00(+0.00%) |
Apr 05, 2022 | 2.870 | 2.870 | 2.560 | 2.590 | 114,486 | -0.26(-9.12%) |
Apr 04, 2022 | 2.880 | 2.915 | 2.814 | 2.850 | 51,389 | -0.06(-2.06%) |
Apr 01, 2022 | 2.930 | 2.985 | 2.840 | 2.910 | 57,108 | +0.03(+1.04%) |
Mar 31, 2022 | 2.910 | 2.990 | 2.810 | 2.880 | 58,821 | -0.05(-1.71%) |
Mar 30, 2022 | 3.070 | 3.150 | 2.930 | 2.930 | 99,696 | -0.11(-3.62%) |
Mar 29, 2022 | 2.890 | 3.150 | 2.890 | 3.040 | 137,628 | +0.20(+7.04%) |
Mar 28, 2022 | 2.900 | 2.980 | 2.750 | 2.840 | 102,081 | -0.07(-2.41%) |
Mar 25, 2022 | 2.970 | 3.000 | 2.810 | 2.910 | 74,059 | -0.02(-0.68%) |
Mar 24, 2022 | 2.910 | 3.030 | 2.820 | 2.930 | 110,842 | +0.01(+0.34%) |
Mar 23, 2022 | 2.950 | 3.010 | 2.855 | 2.920 | 63,097 | -0.08(-2.67%) |
Mar 22, 2022 | 2.850 | 3.050 | 2.820 | 3.000 | 108,631 | +0.13(+4.53%) |
Mar 21, 2022 | 3.020 | 3.020 | 2.820 | 2.870 | 329,175 | -0.15(-4.97%) |
Mar 18, 2022 | 2.980 | 3.080 | 2.780 | 3.020 | 219,687 | +0.05(+1.68%) |
Mar 17, 2022 | 2.720 | 3.050 | 2.680 | 2.970 | 101,455 | +0.23(+8.39%) |
Mar 16, 2022 | 2.690 | 2.770 | 2.610 | 2.740 | 90,881 | +0.04(+1.48%) |
Mar 15, 2022 | 2.710 | 2.770 | 2.630 | 2.700 | 55,704 | -0.01(-0.37%) |
Mar 14, 2022 | 2.880 | 2.930 | 2.640 | 2.710 | 150,569 | -0.28(-9.36%) |
Mar 11, 2022 | 3.210 | 3.260 | 2.920 | 2.990 | 66,008 | -0.20(-6.27%) |
Mar 10, 2022 | 3.400 | 3.400 | 2.980 | 3.190 | 141,600 | -0.11(-3.33%) |
Mar 09, 2022 | 3.140 | 3.320 | 3.010 | 3.300 | 93,018 | +0.29(+9.63%) |
Mar 08, 2022 | 2.870 | 3.130 | 2.800 | 3.010 | 65,500 | +0.10(+3.44%) |
Mar 07, 2022 | 3.110 | 3.150 | 2.800 | 2.910 | 252,123 | -0.18(-5.83%) |
Mar 04, 2022 | 3.010 | 3.120 | 2.910 | 3.090 | 77,945 | +0.12(+4.04%) |
Mar 03, 2022 | 3.120 | 3.120 | 2.930 | 2.970 | 98,485 | -0.14(-4.50%) |
Mar 02, 2022 | 2.980 | 3.150 | 2.900 | 3.110 | 115,004 | +0.13(+4.36%) |