Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.173 | 2.193 | 2.085 | 2.095 | 96,406 | -0.09(-4.04%) |
May 27, 2022 | 2.095 | 2.208 | 2.085 | 2.183 | 227,715 | +0.09(+4.21%) |
May 26, 2022 | 2.095 | 2.144 | 2.076 | 2.095 | 200,047 | +0.01(+0.47%) |
May 25, 2022 | 2.017 | 2.103 | 1.997 | 2.085 | 194,136 | +0.08(+3.90%) |
May 24, 2022 | 2.046 | 2.046 | 1.992 | 2.007 | 96,153 | -0.06(-2.84%) |
May 23, 2022 | 2.036 | 2.076 | 2.007 | 2.066 | 133,776 | +0.06(+2.93%) |
May 20, 2022 | 2.007 | 2.017 | 1.973 | 2.007 | 148,823 | +0.04(+1.99%) |
May 19, 2022 | 1.958 | 2.012 | 1.958 | 1.968 | 91,713 | -0.01(-0.50%) |
May 18, 2022 | 2.056 | 2.056 | 1.958 | 1.978 | 90,718 | -0.06(-2.88%) |
May 17, 2022 | 2.115 | 2.115 | 2.036 | 2.036 | 95,863 | -0.07(-3.26%) |
May 16, 2022 | 2.056 | 2.125 | 2.056 | 2.105 | 207,279 | +0.09(+4.37%) |
May 13, 2022 | 1.958 | 2.036 | 1.958 | 2.017 | 127,916 | +0.06(+3.00%) |
May 12, 2022 | 1.997 | 1.997 | 1.899 | 1.958 | 299,176 | -0.04(-1.96%) |
May 11, 2022 | 1.997 | 2.076 | 1.987 | 1.997 | 119,961 | +0.02(+0.99%) |
May 10, 2022 | 1.997 | 2.036 | 1.919 | 1.978 | 171,609 | -0.01(-0.49%) |
May 09, 2022 | 2.125 | 2.125 | 1.981 | 1.987 | 324,742 | -0.14(-6.45%) |
May 06, 2022 | 2.134 | 2.144 | 2.078 | 2.125 | 135,380 | +0.00(+0.00%) |
May 05, 2022 | 2.164 | 2.169 | 2.080 | 2.125 | 74,837 | -0.03(-1.36%) |
May 04, 2022 | 2.134 | 2.173 | 2.105 | 2.154 | 87,934 | +0.05(+2.33%) |
May 03, 2022 | 2.046 | 2.144 | 2.027 | 2.105 | 152,356 | +0.09(+4.37%) |
May 02, 2022 | 2.017 | 2.036 | 1.987 | 2.017 | 181,630 | -0.02(-0.96%) |
Apr 29, 2022 | 2.066 | 2.100 | 2.017 | 2.036 | 206,032 | -0.06(-2.80%) |
Apr 28, 2022 | 2.046 | 2.095 | 1.992 | 2.095 | 287,620 | +0.06(+2.88%) |
Apr 27, 2022 | 2.027 | 2.046 | 1.978 | 2.036 | 185,277 | +0.03(+1.46%) |
Apr 26, 2022 | 2.036 | 2.061 | 1.978 | 2.007 | 196,994 | -0.03(-1.44%) |
Apr 25, 2022 | 2.046 | 2.144 | 1.958 | 2.036 | 580,542 | -0.16(-7.14%) |
Apr 22, 2022 | 2.213 | 2.222 | 2.193 | 2.193 | 158,383 | -0.04(-1.75%) |
Apr 21, 2022 | 2.301 | 2.301 | 2.213 | 2.232 | 249,904 | -0.08(-3.39%) |
Apr 20, 2022 | 2.389 | 2.389 | 2.281 | 2.311 | 248,299 | -0.04(-1.67%) |
Apr 19, 2022 | 2.320 | 2.359 | 2.301 | 2.350 | 216,120 | +0.04(+1.69%) |
Apr 18, 2022 | 2.222 | 2.320 | 2.198 | 2.311 | 305,799 | +0.05(+2.16%) |
Apr 14, 2022 | 2.203 | 2.269 | 2.164 | 2.262 | 282,410 | +0.11(+5.00%) |
Apr 13, 2022 | 2.115 | 2.173 | 2.105 | 2.154 | 278,166 | +0.06(+2.80%) |
Apr 12, 2022 | 2.066 | 2.115 | 2.066 | 2.095 | 124,904 | +0.03(+1.42%) |
Apr 11, 2022 | 2.125 | 2.125 | 2.017 | 2.066 | 252,743 | -0.05(-2.31%) |
Apr 08, 2022 | 2.105 | 2.159 | 2.095 | 2.115 | 351,719 | +0.01(+0.47%) |
Apr 07, 2022 | 2.115 | 2.134 | 2.066 | 2.105 | 198,078 | +0.01(+0.47%) |
Apr 06, 2022 | 2.007 | 2.105 | 2.007 | 2.095 | 260,605 | +0.06(+2.88%) |
Apr 05, 2022 | 2.076 | 2.115 | 2.027 | 2.036 | 378,113 | -0.04(-1.89%) |
Apr 04, 2022 | 2.164 | 2.169 | 2.066 | 2.076 | 514,049 | -0.07(-3.20%) |
Apr 01, 2022 | 2.076 | 2.222 | 2.056 | 2.144 | 489,152 | +0.10(+4.78%) |
Mar 31, 2022 | 2.017 | 2.085 | 2.017 | 2.046 | 565,403 | +0.01(+0.48%) |
Mar 30, 2022 | 2.036 | 2.076 | 2.027 | 2.036 | 124,610 | +0.00(+0.00%) |
Mar 29, 2022 | 2.036 | 2.056 | 1.987 | 2.036 | 252,071 | -0.02(-0.95%) |
Mar 28, 2022 | 2.105 | 2.115 | 2.036 | 2.056 | 215,562 | -0.03(-1.41%) |
Mar 25, 2022 | 2.076 | 2.154 | 2.046 | 2.085 | 556,490 | +0.03(+1.43%) |
Mar 24, 2022 | 2.066 | 2.066 | 2.007 | 2.056 | 697,616 | +0.00(+0.00%) |
Mar 23, 2022 | 2.066 | 2.095 | 2.036 | 2.056 | 876,952 | +0.00(+0.00%) |
Mar 22, 2022 | 2.056 | 2.105 | 2.046 | 2.056 | 490,021 | +0.00(+0.00%) |
Mar 21, 2022 | 2.056 | 2.105 | 2.036 | 2.056 | 639,706 | +0.02(+0.96%) |
Mar 18, 2022 | 2.066 | 2.105 | 2.017 | 2.036 | 722,869 | -0.07(-3.26%) |
Mar 17, 2022 | 2.085 | 2.149 | 2.046 | 2.105 | 245,619 | +0.04(+1.90%) |
Mar 16, 2022 | 2.066 | 2.134 | 2.036 | 2.066 | 187,499 | +0.02(+0.96%) |
Mar 15, 2022 | 2.066 | 2.105 | 1.997 | 2.046 | 198,707 | -0.02(-0.95%) |
Mar 14, 2022 | 2.085 | 2.144 | 1.997 | 2.066 | 369,231 | -0.08(-3.65%) |
Mar 11, 2022 | 2.154 | 2.222 | 2.076 | 2.144 | 427,091 | +0.00(+0.00%) |
Mar 10, 2022 | 2.134 | 2.213 | 2.056 | 2.144 | 525,072 | +0.02(+0.92%) |
Mar 09, 2022 | 2.085 | 2.134 | 2.017 | 2.125 | 515,897 | +0.02(+0.93%) |
Mar 08, 2022 | 2.115 | 2.154 | 2.056 | 2.105 | 706,546 | +0.09(+4.37%) |
Mar 07, 2022 | 2.085 | 2.134 | 2.007 | 2.017 | 618,209 | -0.04(-1.90%) |
Mar 04, 2022 | 2.007 | 2.076 | 1.958 | 2.056 | 332,479 | +0.03(+1.45%) |
Mar 03, 2022 | 2.007 | 2.105 | 1.997 | 2.027 | 887,573 | +0.05(+2.48%) |
Mar 02, 2022 | 2.036 | 2.046 | 1.919 | 1.978 | 522,777 | -0.06(-2.88%) |