Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.270 | 2.287 | 2.256 | 2.260 | 7,050 | +0.11(+5.20%) |
May 27, 2022 | 2.160 | 2.160 | 2.120 | 2.148 | 3,131 | -0.02(-0.91%) |
May 26, 2022 | 2.050 | 2.168 | 2.028 | 2.168 | 3,385 | +0.15(+7.33%) |
May 25, 2022 | 2.000 | 2.020 | 2.000 | 2.020 | 1,142 | -0.02(-0.79%) |
May 24, 2022 | 2.036 | 2.036 | 2.036 | 2.036 | 102 | +0.00(+0.05%) |
May 23, 2022 | 2.060 | 2.060 | 2.000 | 2.035 | 1,667 | +0.04(+1.75%) |
May 20, 2022 | 1.975 | 2.000 | 1.975 | 2.000 | 11,362 | -0.08(-3.85%) |
May 19, 2022 | 2.033 | 2.080 | 2.000 | 2.080 | 3,866 | +0.19(+9.76%) |
May 18, 2022 | 1.980 | 1.980 | 1.879 | 1.895 | 7,768 | -0.21(-9.76%) |
May 17, 2022 | 2.090 | 2.100 | 2.090 | 2.100 | 1,535 | +0.07(+3.30%) |
May 16, 2022 | 2.033 | 2.033 | 2.033 | 2.033 | 820 | +0.12(+6.38%) |
May 13, 2022 | 1.910 | 1.955 | 1.900 | 1.911 | 5,499 | +0.18(+10.14%) |
May 12, 2022 | 1.700 | 1.789 | 1.700 | 1.735 | 6,618 | -0.02(-1.42%) |
May 11, 2022 | 1.830 | 1.830 | 1.750 | 1.760 | 22,292 | +0.16(+9.97%) |
May 10, 2022 | 1.780 | 1.800 | 1.601 | 1.601 | 75,588 | -0.20(-11.08%) |
May 09, 2022 | 1.880 | 1.929 | 1.800 | 1.800 | 15,811 | -0.04(-2.17%) |
May 06, 2022 | 1.950 | 1.950 | 1.820 | 1.840 | 13,700 | -0.33(-15.21%) |
May 05, 2022 | 2.000 | 2.170 | 2.000 | 2.170 | 940 | +0.12(+5.85%) |
May 04, 2022 | 2.071 | 2.100 | 2.050 | 2.050 | 3,426 | -0.01(-0.49%) |
May 03, 2022 | 1.990 | 2.060 | 1.990 | 2.060 | 7,000 | +0.05(+2.49%) |
May 02, 2022 | 2.000 | 2.010 | 1.900 | 2.010 | 8,050 | +0.00(+0.00%) |
Apr 29, 2022 | 2.115 | 2.115 | 2.010 | 2.010 | 7,098 | -0.02(-0.74%) |
Apr 28, 2022 | 2.120 | 2.380 | 1.970 | 2.025 | 9,251 | -0.14(-6.25%) |
Apr 27, 2022 | 2.140 | 2.160 | 2.140 | 2.160 | 346 | +0.01(+0.47%) |
Apr 26, 2022 | 2.195 | 2.195 | 1.950 | 2.150 | 27,336 | -0.09(-4.02%) |
Apr 25, 2022 | 2.170 | 2.250 | 2.170 | 2.240 | 1,654 | +0.08(+3.70%) |
Apr 22, 2022 | 2.500 | 2.580 | 2.160 | 2.160 | 6,950 | -0.39(-15.29%) |
Apr 21, 2022 | 2.620 | 2.620 | 2.314 | 2.550 | 5,538 | -0.03(-1.16%) |
Apr 20, 2022 | 2.588 | 2.710 | 2.580 | 2.580 | 8,220 | +0.07(+2.79%) |
Apr 19, 2022 | 2.500 | 2.600 | 2.500 | 2.510 | 19,798 | -0.18(-6.69%) |
Apr 18, 2022 | 2.716 | 2.716 | 2.690 | 2.690 | 1,127 | -0.04(-1.28%) |
Apr 14, 2022 | 2.930 | 2.930 | 2.700 | 2.725 | 8,420 | -0.11(-4.05%) |
Apr 13, 2022 | 2.690 | 2.880 | 2.620 | 2.840 | 22,487 | +0.28(+10.94%) |
Apr 12, 2022 | 2.650 | 2.650 | 2.510 | 2.560 | 9,148 | -0.18(-6.57%) |
Apr 11, 2022 | 2.840 | 2.840 | 2.600 | 2.740 | 4,550 | -0.10(-3.52%) |
Apr 08, 2022 | 2.850 | 2.900 | 2.750 | 2.840 | 8,840 | +0.08(+3.09%) |
Apr 07, 2022 | 2.650 | 2.900 | 2.600 | 2.755 | 6,405 | +0.01(+0.55%) |
Apr 06, 2022 | 2.830 | 2.830 | 2.600 | 2.740 | 24,512 | -0.06(-2.14%) |
Apr 05, 2022 | 2.780 | 3.000 | 2.750 | 2.800 | 24,188 | +0.17(+6.67%) |
Apr 04, 2022 | 2.570 | 2.750 | 2.500 | 2.625 | 19,760 | +0.08(+2.94%) |
Apr 01, 2022 | 2.580 | 2.630 | 2.550 | 2.550 | 4,063 | -0.05(-1.92%) |
Mar 31, 2022 | 2.780 | 2.780 | 2.550 | 2.600 | 18,558 | -0.12(-4.25%) |
Mar 30, 2022 | 2.675 | 2.716 | 2.675 | 2.716 | 690 | +0.09(+3.25%) |
Mar 29, 2022 | 2.700 | 2.710 | 2.605 | 2.630 | 10,730 | +0.05(+1.94%) |
Mar 28, 2022 | 2.620 | 2.620 | 2.550 | 2.580 | 4,675 | -0.02(-0.58%) |
Mar 25, 2022 | 2.720 | 2.720 | 2.580 | 2.595 | 18,166 | -0.18(-6.65%) |
Mar 24, 2022 | 2.870 | 2.870 | 2.654 | 2.780 | 19,153 | +0.20(+7.75%) |
Mar 23, 2022 | 2.600 | 2.890 | 2.550 | 2.580 | 34,912 | +0.29(+12.66%) |
Mar 22, 2022 | 2.465 | 2.465 | 2.290 | 2.290 | 942 | +0.02(+0.66%) |
Mar 21, 2022 | 2.220 | 2.450 | 2.220 | 2.275 | 7,220 | +0.21(+10.44%) |
Mar 18, 2022 | 2.200 | 2.220 | 2.060 | 2.060 | 36,459 | +0.01(+0.59%) |
Mar 17, 2022 | 1.890 | 2.160 | 1.890 | 2.048 | 11,601 | +0.17(+8.94%) |
Mar 16, 2022 | 1.955 | 1.955 | 1.880 | 1.880 | 593 | -0.07(-3.59%) |
Mar 15, 2022 | 2.060 | 2.060 | 1.860 | 1.950 | 4,046 | +0.00(+0.26%) |
Mar 14, 2022 | 1.945 | 2.160 | 1.945 | 1.945 | 597 | -0.25(-11.55%) |
Mar 11, 2022 | 2.050 | 2.199 | 1.915 | 2.199 | 5,155 | +0.15(+7.27%) |
Mar 10, 2022 | 2.000 | 2.050 | 1.975 | 2.050 | 1,354 | +0.07(+3.80%) |
Mar 09, 2022 | 2.230 | 2.230 | 1.770 | 1.975 | 6,175 | +0.29(+16.86%) |
Mar 08, 2022 | 1.600 | 1.700 | 1.595 | 1.690 | 14,265 | +0.26(+18.18%) |
Mar 07, 2022 | 1.470 | 1.550 | 1.430 | 1.430 | 22,026 | -0.09(-6.23%) |
Mar 04, 2022 | 1.635 | 1.650 | 1.430 | 1.525 | 18,891 | +0.00(+0.33%) |
Mar 03, 2022 | 1.800 | 1.800 | 1.520 | 1.520 | 21,829 | -0.28(-15.56%) |
Mar 02, 2022 | 1.750 | 1.830 | 1.630 | 1.800 | 24,126 | +0.11(+6.51%) |