Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.100 | 2.140 | 2.100 | 2.100 | 128,876 | +0.13(+6.59%) |
May 27, 2022 | 1.980 | 2.000 | 1.950 | 1.970 | 65,504 | -0.02(-1.00%) |
May 26, 2022 | 1.940 | 2.000 | 1.920 | 1.990 | 119,652 | +0.08(+4.19%) |
May 25, 2022 | 1.930 | 1.950 | 1.890 | 1.910 | 135,047 | -0.06(-3.05%) |
May 24, 2022 | 1.900 | 2.030 | 1.900 | 1.970 | 79,207 | -0.06(-2.96%) |
May 23, 2022 | 2.040 | 2.060 | 2.010 | 2.030 | 46,082 | -0.11(-5.14%) |
May 20, 2022 | 2.180 | 2.180 | 2.090 | 2.140 | 74,398 | +0.06(+2.88%) |
May 19, 2022 | 2.080 | 2.110 | 2.060 | 2.080 | 40,242 | +0.03(+1.46%) |
May 18, 2022 | 2.100 | 2.100 | 2.030 | 2.050 | 178,054 | -0.08(-3.76%) |
May 17, 2022 | 2.100 | 2.140 | 2.100 | 2.130 | 154,513 | +0.09(+4.41%) |
May 16, 2022 | 2.025 | 2.046 | 2.000 | 2.040 | 75,611 | +0.00(+0.00%) |
May 13, 2022 | 2.070 | 2.070 | 2.000 | 2.040 | 62,861 | +0.02(+1.24%) |
May 12, 2022 | 1.990 | 2.050 | 1.930 | 2.015 | 51,513 | -0.05(-2.66%) |
May 11, 2022 | 2.050 | 2.110 | 2.027 | 2.070 | 146,080 | -0.01(-0.43%) |
May 10, 2022 | 2.055 | 2.106 | 2.010 | 2.079 | 407,657 | +0.08(+3.85%) |
May 09, 2022 | 1.970 | 2.030 | 1.970 | 2.002 | 138,519 | -0.08(-3.73%) |
May 06, 2022 | 2.058 | 2.100 | 2.030 | 2.079 | 119,469 | -0.10(-4.61%) |
May 05, 2022 | 2.300 | 2.300 | 2.150 | 2.180 | 171,388 | -0.15(-6.28%) |
May 04, 2022 | 2.350 | 2.350 | 2.240 | 2.326 | 107,117 | +0.02(+0.69%) |
May 03, 2022 | 2.310 | 2.310 | 2.270 | 2.310 | 142,651 | +0.04(+1.76%) |
May 02, 2022 | 2.300 | 2.300 | 2.190 | 2.270 | 132,103 | -0.03(-1.30%) |
Apr 29, 2022 | 2.350 | 2.350 | 2.230 | 2.300 | 125,779 | +0.18(+8.49%) |
Apr 28, 2022 | 2.190 | 2.250 | 2.090 | 2.120 | 220,598 | +0.03(+1.44%) |
Apr 27, 2022 | 2.080 | 2.120 | 2.070 | 2.090 | 179,880 | +0.10(+5.03%) |
Apr 26, 2022 | 1.960 | 2.060 | 1.960 | 1.990 | 369,813 | +0.04(+2.05%) |
Apr 25, 2022 | 1.900 | 2.020 | 1.890 | 1.950 | 138,150 | -0.07(-3.47%) |
Apr 22, 2022 | 2.050 | 2.080 | 2.020 | 2.020 | 63,416 | +0.04(+1.92%) |
Apr 21, 2022 | 1.950 | 2.060 | 1.950 | 1.982 | 164,051 | -0.09(-4.25%) |
Apr 20, 2022 | 2.060 | 2.120 | 2.060 | 2.070 | 195,384 | -0.03(-1.43%) |
Apr 19, 2022 | 2.140 | 2.140 | 2.050 | 2.100 | 758,255 | +0.01(+0.48%) |
Apr 18, 2022 | 2.080 | 2.140 | 2.020 | 2.090 | 155,064 | -0.01(-0.48%) |
Apr 14, 2022 | 2.020 | 2.360 | 2.020 | 2.100 | 76,916 | +0.00(+0.00%) |
Apr 13, 2022 | 2.010 | 2.100 | 2.010 | 2.100 | 112,841 | +0.02(+0.96%) |
Apr 12, 2022 | 2.170 | 2.170 | 2.080 | 2.080 | 193,573 | -0.02(-0.95%) |
Apr 11, 2022 | 2.110 | 2.170 | 2.080 | 2.100 | 41,559 | -0.06(-2.78%) |
Apr 08, 2022 | 2.090 | 2.210 | 2.090 | 2.160 | 70,633 | -0.06(-2.70%) |
Apr 07, 2022 | 2.200 | 2.260 | 2.200 | 2.220 | 143,483 | -0.08(-3.69%) |
Apr 06, 2022 | 2.310 | 2.360 | 2.260 | 2.305 | 128,954 | -0.07(-3.15%) |
Apr 05, 2022 | 2.440 | 2.440 | 2.350 | 2.380 | 127,125 | -0.02(-0.83%) |
Apr 04, 2022 | 2.340 | 2.450 | 2.340 | 2.400 | 101,439 | +0.08(+3.45%) |
Apr 01, 2022 | 2.300 | 2.370 | 2.300 | 2.320 | 196,165 | -0.01(-0.43%) |
Mar 31, 2022 | 2.300 | 2.450 | 2.300 | 2.330 | 85,625 | -0.09(-3.92%) |
Mar 30, 2022 | 2.480 | 2.480 | 2.420 | 2.425 | 121,412 | +0.05(+2.32%) |
Mar 29, 2022 | 2.440 | 2.440 | 2.340 | 2.370 | 272,478 | -0.03(-1.46%) |
Mar 28, 2022 | 2.360 | 2.420 | 2.360 | 2.405 | 174,355 | +0.12(+5.48%) |
Mar 25, 2022 | 2.220 | 2.310 | 2.220 | 2.280 | 128,116 | +0.08(+3.64%) |
Mar 24, 2022 | 2.280 | 2.280 | 2.160 | 2.200 | 146,924 | -0.07(-3.08%) |
Mar 23, 2022 | 2.340 | 2.340 | 2.251 | 2.270 | 118,599 | -0.24(-9.56%) |
Mar 22, 2022 | 2.460 | 2.540 | 2.460 | 2.510 | 220,776 | +0.14(+5.80%) |
Mar 21, 2022 | 2.410 | 2.460 | 2.360 | 2.373 | 123,195 | -0.12(-4.72%) |
Mar 18, 2022 | 2.400 | 2.510 | 2.280 | 2.490 | 211,589 | +0.12(+5.06%) |
Mar 17, 2022 | 2.460 | 2.460 | 2.350 | 2.370 | 254,835 | -0.16(-6.32%) |
Mar 16, 2022 | 2.280 | 2.560 | 2.280 | 2.530 | 345,069 | +0.48(+23.41%) |
Mar 15, 2022 | 2.070 | 2.070 | 2.000 | 2.050 | 1,076,869 | -0.06(-2.84%) |
Mar 14, 2022 | 2.150 | 2.200 | 2.090 | 2.110 | 154,472 | -0.18(-7.86%) |
Mar 11, 2022 | 2.405 | 2.460 | 2.290 | 2.290 | 135,722 | -0.10(-4.18%) |
Mar 10, 2022 | 2.500 | 2.500 | 2.350 | 2.390 | 94,410 | -0.04(-1.65%) |
Mar 09, 2022 | 2.490 | 2.490 | 2.340 | 2.430 | 606,643 | -0.05(-2.21%) |
Mar 08, 2022 | 2.430 | 2.550 | 2.430 | 2.485 | 226,739 | +0.04(+1.84%) |
Mar 07, 2022 | 2.470 | 2.540 | 2.420 | 2.440 | 118,179 | -0.07(-2.79%) |
Mar 04, 2022 | 2.620 | 2.620 | 2.480 | 2.510 | 83,067 | -0.08(-3.09%) |
Mar 03, 2022 | 2.620 | 2.700 | 2.580 | 2.590 | 120,966 | -0.07(-2.63%) |
Mar 02, 2022 | 2.740 | 2.740 | 2.540 | 2.660 | 165,791 | -0.10(-3.62%) |