Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.030 | 2.050 | 1.890 | 1.930 | 167,062 | -0.12(-5.85%) |
May 27, 2022 | 1.920 | 2.080 | 1.920 | 2.050 | 316,764 | +0.11(+5.67%) |
May 26, 2022 | 1.920 | 1.980 | 1.840 | 1.940 | 192,901 | +0.05(+2.65%) |
May 25, 2022 | 1.850 | 1.965 | 1.830 | 1.890 | 151,366 | +0.02(+1.07%) |
May 24, 2022 | 2.000 | 2.000 | 1.775 | 1.870 | 386,740 | -0.13(-6.50%) |
May 23, 2022 | 2.080 | 2.160 | 1.980 | 2.000 | 170,470 | -0.11(-5.21%) |
May 20, 2022 | 2.260 | 2.270 | 2.055 | 2.110 | 150,378 | -0.15(-6.64%) |
May 19, 2022 | 2.210 | 2.335 | 2.125 | 2.260 | 174,977 | +0.03(+1.35%) |
May 18, 2022 | 2.100 | 2.277 | 2.090 | 2.230 | 238,064 | +0.09(+4.21%) |
May 17, 2022 | 2.170 | 2.270 | 2.110 | 2.140 | 153,091 | +0.01(+0.47%) |
May 16, 2022 | 2.280 | 2.320 | 2.120 | 2.130 | 152,270 | -0.12(-5.33%) |
May 13, 2022 | 2.160 | 2.280 | 2.150 | 2.250 | 311,243 | +0.11(+5.14%) |
May 12, 2022 | 1.960 | 2.175 | 1.960 | 2.140 | 281,305 | +0.20(+10.31%) |
May 11, 2022 | 2.040 | 2.100 | 1.900 | 1.940 | 245,524 | -0.13(-6.28%) |
May 10, 2022 | 1.890 | 2.190 | 1.870 | 2.070 | 365,538 | +0.19(+10.11%) |
May 09, 2022 | 1.840 | 1.890 | 1.780 | 1.880 | 239,423 | +0.02(+1.08%) |
May 06, 2022 | 1.960 | 1.970 | 1.840 | 1.860 | 229,237 | -0.11(-5.58%) |
May 05, 2022 | 2.090 | 2.090 | 1.950 | 1.970 | 295,197 | -0.15(-7.08%) |
May 04, 2022 | 1.970 | 2.140 | 1.800 | 2.120 | 597,000 | -0.06(-2.75%) |
May 03, 2022 | 2.400 | 2.560 | 2.130 | 2.180 | 356,782 | -0.19(-8.02%) |
May 02, 2022 | 2.100 | 2.400 | 2.050 | 2.370 | 318,458 | +0.27(+12.86%) |
Apr 29, 2022 | 2.040 | 2.260 | 1.980 | 2.100 | 312,727 | +0.06(+2.94%) |
Apr 28, 2022 | 2.120 | 2.145 | 1.890 | 2.040 | 567,240 | -0.04(-1.69%) |
Apr 27, 2022 | 2.350 | 2.350 | 2.070 | 2.075 | 317,084 | -0.25(-10.94%) |
Apr 26, 2022 | 2.580 | 2.610 | 2.310 | 2.330 | 229,619 | -0.25(-9.69%) |
Apr 25, 2022 | 2.510 | 2.650 | 2.510 | 2.580 | 158,819 | +0.01(+0.39%) |
Apr 22, 2022 | 2.640 | 2.650 | 2.500 | 2.570 | 272,311 | -0.07(-2.65%) |
Apr 21, 2022 | 2.820 | 2.860 | 2.640 | 2.640 | 202,861 | -0.16(-5.71%) |
Apr 20, 2022 | 2.830 | 2.870 | 2.770 | 2.800 | 160,400 | -0.01(-0.36%) |
Apr 19, 2022 | 2.670 | 2.850 | 2.655 | 2.810 | 223,157 | +0.10(+3.69%) |
Apr 18, 2022 | 2.870 | 2.915 | 2.680 | 2.710 | 211,552 | -0.16(-5.57%) |
Apr 14, 2022 | 2.910 | 3.030 | 2.850 | 2.870 | 288,739 | -0.04(-1.37%) |
Apr 13, 2022 | 2.880 | 2.960 | 2.820 | 2.910 | 136,863 | +0.03(+1.04%) |
Apr 12, 2022 | 2.990 | 3.000 | 2.820 | 2.880 | 200,889 | -0.07(-2.37%) |
Apr 11, 2022 | 2.950 | 3.000 | 2.890 | 2.950 | 138,715 | -0.05(-1.67%) |
Apr 08, 2022 | 3.060 | 3.060 | 2.910 | 3.000 | 160,184 | -0.02(-0.66%) |
Apr 07, 2022 | 3.100 | 3.190 | 2.980 | 3.020 | 145,940 | -0.09(-2.89%) |
Apr 06, 2022 | 3.050 | 3.130 | 2.940 | 3.110 | 134,252 | +0.02(+0.65%) |
Apr 05, 2022 | 3.100 | 3.160 | 3.010 | 3.090 | 190,588 | -0.06(-1.90%) |
Apr 04, 2022 | 3.180 | 3.230 | 3.090 | 3.150 | 143,612 | -0.07(-2.17%) |
Apr 01, 2022 | 3.170 | 3.360 | 3.155 | 3.220 | 127,433 | +0.03(+0.94%) |
Mar 31, 2022 | 3.000 | 3.200 | 2.960 | 3.190 | 249,501 | +0.20(+6.69%) |
Mar 30, 2022 | 3.250 | 3.280 | 2.980 | 2.990 | 140,920 | -0.26(-8.00%) |
Mar 29, 2022 | 3.130 | 3.530 | 3.120 | 3.250 | 214,165 | +0.16(+5.18%) |
Mar 28, 2022 | 3.090 | 3.110 | 2.920 | 3.090 | 143,299 | +0.06(+1.98%) |
Mar 25, 2022 | 3.130 | 3.130 | 2.955 | 3.030 | 98,328 | -0.04(-1.30%) |
Mar 24, 2022 | 2.990 | 3.110 | 2.890 | 3.070 | 223,510 | +0.09(+3.02%) |
Mar 23, 2022 | 3.100 | 3.130 | 2.930 | 2.980 | 121,195 | -0.11(-3.56%) |
Mar 22, 2022 | 3.160 | 3.199 | 3.070 | 3.090 | 147,415 | -0.02(-0.64%) |
Mar 21, 2022 | 3.330 | 3.330 | 3.060 | 3.110 | 105,894 | -0.22(-6.61%) |
Mar 18, 2022 | 3.220 | 3.400 | 3.220 | 3.330 | 237,420 | +0.10(+3.10%) |
Mar 17, 2022 | 3.020 | 3.240 | 3.020 | 3.230 | 91,223 | +0.19(+6.25%) |
Mar 16, 2022 | 3.030 | 3.100 | 2.941 | 3.040 | 107,103 | +0.10(+3.40%) |
Mar 15, 2022 | 2.870 | 3.035 | 2.850 | 2.940 | 106,905 | +0.06(+1.91%) |
Mar 14, 2022 | 3.240 | 3.240 | 2.880 | 2.885 | 262,826 | -0.33(-10.12%) |
Mar 11, 2022 | 3.520 | 3.608 | 3.200 | 3.210 | 198,489 | -0.25(-7.23%) |
Mar 10, 2022 | 3.460 | 3.530 | 3.440 | 3.460 | 104,832 | -0.13(-3.62%) |
Mar 09, 2022 | 3.600 | 3.690 | 3.360 | 3.590 | 324,619 | -0.16(-4.27%) |
Mar 08, 2022 | 3.770 | 3.840 | 3.600 | 3.750 | 145,637 | +0.02(+0.54%) |
Mar 07, 2022 | 3.880 | 3.960 | 3.690 | 3.730 | 149,564 | -0.15(-3.87%) |
Mar 04, 2022 | 3.910 | 3.930 | 3.780 | 3.880 | 187,641 | +0.02(+0.52%) |
Mar 03, 2022 | 4.050 | 4.130 | 3.830 | 3.860 | 145,638 | -0.24(-5.85%) |
Mar 02, 2022 | 3.930 | 4.130 | 3.800 | 4.100 | 224,043 | +0.12(+3.02%) |