Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.960 | 2.020 | 1.850 | 1.985 | 140,791 | +0.07(+3.39%) |
May 27, 2022 | 1.810 | 1.980 | 1.800 | 1.920 | 368,210 | +0.01(+0.52%) |
May 26, 2022 | 2.070 | 2.090 | 1.910 | 1.910 | 195,408 | -0.12(-5.91%) |
May 25, 2022 | 1.980 | 2.090 | 1.961 | 2.030 | 259,347 | +0.05(+2.53%) |
May 24, 2022 | 2.060 | 2.065 | 1.880 | 1.980 | 230,089 | -0.08(-3.88%) |
May 23, 2022 | 1.880 | 2.100 | 1.870 | 2.060 | 120,818 | -0.04(-1.90%) |
May 20, 2022 | 2.010 | 2.110 | 1.940 | 2.100 | 243,307 | +0.12(+6.06%) |
May 19, 2022 | 1.960 | 1.983 | 1.900 | 1.980 | 282,309 | +0.06(+3.13%) |
May 18, 2022 | 1.850 | 1.970 | 1.850 | 1.920 | 111,409 | -0.01(-0.52%) |
May 17, 2022 | 2.000 | 2.070 | 1.920 | 1.930 | 271,105 | -0.02(-1.03%) |
May 16, 2022 | 1.938 | 1.960 | 1.840 | 1.950 | 230,997 | +0.05(+2.63%) |
May 13, 2022 | 1.780 | 2.003 | 1.780 | 1.900 | 352,466 | +0.02(+1.06%) |
May 12, 2022 | 1.890 | 2.000 | 1.790 | 1.880 | 185,860 | -0.08(-4.08%) |
May 11, 2022 | 1.880 | 2.000 | 1.880 | 1.960 | 313,464 | -0.04(-2.00%) |
May 10, 2022 | 1.910 | 2.010 | 1.780 | 2.000 | 580,210 | +0.02(+1.01%) |
May 09, 2022 | 1.970 | 2.050 | 1.850 | 1.980 | 273,543 | -0.15(-7.04%) |
May 06, 2022 | 1.880 | 2.130 | 1.700 | 2.130 | 507,402 | +0.26(+13.90%) |
May 05, 2022 | 1.910 | 2.025 | 1.860 | 1.870 | 368,452 | -0.16(-7.72%) |
May 04, 2022 | 2.000 | 2.110 | 1.930 | 2.026 | 670,179 | -0.03(-1.63%) |
May 03, 2022 | 2.105 | 2.134 | 2.020 | 2.060 | 385,057 | +0.00(+0.00%) |
May 02, 2022 | 2.060 | 2.102 | 2.000 | 2.060 | 449,389 | +0.02(+0.98%) |
Apr 29, 2022 | 2.250 | 2.300 | 2.022 | 2.040 | 351,869 | -0.22(-9.73%) |
Apr 28, 2022 | 2.220 | 2.290 | 2.100 | 2.260 | 609,338 | +0.01(+0.44%) |
Apr 27, 2022 | 2.465 | 2.480 | 2.210 | 2.250 | 643,071 | -0.21(-8.54%) |
Apr 26, 2022 | 2.420 | 2.510 | 2.300 | 2.460 | 235,091 | +0.03(+1.32%) |
Apr 25, 2022 | 2.500 | 2.541 | 2.420 | 2.428 | 582,324 | -0.12(-4.56%) |
Apr 22, 2022 | 2.520 | 2.600 | 2.510 | 2.544 | 259,189 | -0.05(-1.78%) |
Apr 21, 2022 | 2.530 | 2.780 | 2.520 | 2.590 | 238,036 | -0.06(-2.26%) |
Apr 20, 2022 | 2.600 | 2.800 | 2.570 | 2.650 | 137,056 | +0.02(+0.76%) |
Apr 19, 2022 | 2.550 | 2.630 | 2.460 | 2.630 | 376,085 | +0.06(+2.33%) |
Apr 18, 2022 | 2.520 | 2.630 | 2.474 | 2.570 | 583,186 | -0.02(-0.77%) |
Apr 14, 2022 | 2.690 | 2.690 | 2.590 | 2.590 | 139,000 | -0.08(-3.00%) |
Apr 13, 2022 | 2.670 | 2.700 | 2.600 | 2.670 | 239,644 | -0.00(-0.19%) |
Apr 12, 2022 | 2.740 | 2.800 | 2.610 | 2.675 | 389,188 | -0.07(-2.37%) |
Apr 11, 2022 | 2.950 | 2.960 | 2.720 | 2.740 | 865,055 | -0.12(-4.20%) |
Apr 08, 2022 | 2.950 | 2.950 | 2.823 | 2.860 | 114,519 | -0.07(-2.39%) |
Apr 07, 2022 | 2.770 | 2.930 | 2.650 | 2.930 | 751,944 | +0.14(+4.83%) |
Apr 06, 2022 | 2.800 | 2.927 | 2.750 | 2.795 | 391,093 | -0.10(-3.29%) |
Apr 05, 2022 | 2.943 | 2.950 | 2.810 | 2.890 | 349,462 | -0.04(-1.37%) |
Apr 04, 2022 | 3.010 | 3.060 | 2.910 | 2.930 | 282,131 | -0.10(-3.30%) |
Apr 01, 2022 | 3.160 | 3.160 | 2.970 | 3.030 | 309,948 | +0.06(+2.02%) |
Mar 31, 2022 | 2.930 | 3.050 | 2.885 | 2.970 | 597,191 | +0.04(+1.37%) |
Mar 30, 2022 | 2.980 | 3.000 | 2.830 | 2.930 | 485,340 | -0.04(-1.35%) |
Mar 29, 2022 | 2.900 | 3.000 | 2.790 | 2.970 | 290,252 | +0.01(+0.34%) |
Mar 28, 2022 | 3.010 | 3.040 | 2.900 | 2.960 | 484,321 | -0.04(-1.33%) |
Mar 25, 2022 | 2.940 | 3.160 | 2.840 | 3.000 | 1,186,334 | +0.06(+2.04%) |
Mar 24, 2022 | 3.250 | 3.250 | 2.860 | 2.940 | 1,636,042 | -0.12(-3.92%) |
Mar 23, 2022 | 3.340 | 3.350 | 3.060 | 3.060 | 1,674,328 | -0.06(-1.92%) |
Mar 22, 2022 | 2.910 | 3.140 | 2.910 | 3.120 | 230,926 | +0.05(+1.63%) |
Mar 21, 2022 | 3.310 | 3.310 | 2.980 | 3.070 | 373,409 | -0.08(-2.54%) |
Mar 18, 2022 | 3.110 | 3.170 | 2.910 | 3.150 | 646,958 | +0.21(+7.15%) |
Mar 17, 2022 | 2.810 | 2.960 | 2.710 | 2.940 | 452,151 | +0.18(+6.52%) |
Mar 16, 2022 | 2.600 | 2.790 | 2.480 | 2.760 | 786,312 | +0.29(+11.97%) |
Mar 15, 2022 | 2.500 | 2.700 | 2.437 | 2.465 | 1,095,023 | -0.14(-5.19%) |
Mar 14, 2022 | 2.710 | 2.790 | 2.580 | 2.600 | 322,751 | -0.18(-6.47%) |
Mar 11, 2022 | 2.750 | 2.832 | 2.730 | 2.780 | 293,480 | -0.04(-1.42%) |
Mar 10, 2022 | 2.750 | 2.900 | 2.750 | 2.820 | 199,712 | +0.02(+0.71%) |
Mar 09, 2022 | 2.750 | 2.950 | 2.750 | 2.800 | 264,011 | -0.01(-0.36%) |
Mar 08, 2022 | 2.760 | 2.990 | 2.750 | 2.810 | 370,048 | -0.02(-0.53%) |
Mar 07, 2022 | 2.850 | 3.040 | 2.795 | 2.825 | 362,678 | -0.15(-5.20%) |
Mar 04, 2022 | 2.900 | 3.050 | 2.900 | 2.980 | 411,210 | +0.03(+1.02%) |
Mar 03, 2022 | 3.008 | 3.080 | 2.920 | 2.950 | 239,447 | -0.05(-1.67%) |
Mar 02, 2022 | 3.005 | 3.050 | 2.950 | 3.000 | 124,245 | -0.05(-1.58%) |