Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.010 | 2.010 | 1.980 | 1.994 | 105,755 | -0.07(-3.20%) |
May 27, 2022 | 2.010 | 2.060 | 2.010 | 2.060 | 28,451 | +0.01(+0.49%) |
May 26, 2022 | 2.035 | 2.050 | 2.020 | 2.050 | 94,908 | +0.00(+0.00%) |
May 25, 2022 | 2.000 | 2.050 | 1.990 | 2.050 | 78,605 | +0.02(+0.99%) |
May 24, 2022 | 2.050 | 2.060 | 2.030 | 2.030 | 109,614 | -0.03(-1.46%) |
May 23, 2022 | 2.060 | 2.070 | 2.050 | 2.060 | 42,422 | +0.02(+0.73%) |
May 20, 2022 | 2.060 | 2.060 | 2.030 | 2.045 | 81,501 | -0.02(-0.73%) |
May 19, 2022 | 2.050 | 2.064 | 2.030 | 2.060 | 54,641 | +0.06(+3.00%) |
May 18, 2022 | 2.020 | 2.040 | 2.000 | 2.000 | 49,981 | -0.02(-0.89%) |
May 17, 2022 | 1.990 | 2.020 | 1.990 | 2.018 | 340,029 | +0.01(+0.40%) |
May 16, 2022 | 1.995 | 2.010 | 1.980 | 2.010 | 80,767 | +0.02(+1.01%) |
May 13, 2022 | 1.954 | 2.020 | 1.950 | 1.990 | 54,089 | +0.05(+2.63%) |
May 12, 2022 | 1.945 | 1.950 | 1.910 | 1.939 | 127,450 | -0.07(-3.53%) |
May 11, 2022 | 2.065 | 2.120 | 2.010 | 2.010 | 340,756 | -0.03(-1.47%) |
May 10, 2022 | 2.020 | 2.040 | 1.980 | 2.040 | 710,086 | +0.04(+2.00%) |
May 09, 2022 | 2.000 | 2.014 | 1.980 | 2.000 | 116,651 | -0.01(-0.50%) |
May 06, 2022 | 2.000 | 2.050 | 2.000 | 2.010 | 153,973 | -0.03(-1.47%) |
May 05, 2022 | 2.100 | 2.140 | 2.020 | 2.040 | 116,352 | -0.04(-1.92%) |
May 04, 2022 | 2.080 | 2.130 | 2.040 | 2.080 | 212,260 | +0.01(+0.48%) |
May 03, 2022 | 2.040 | 2.090 | 2.010 | 2.070 | 511,160 | +0.06(+2.99%) |
May 02, 2022 | 2.100 | 2.100 | 2.000 | 2.010 | 114,912 | -0.09(-4.29%) |
Apr 29, 2022 | 2.120 | 2.120 | 2.050 | 2.100 | 70,580 | +0.03(+1.45%) |
Apr 28, 2022 | 2.095 | 2.109 | 2.070 | 2.070 | 180,584 | +0.04(+1.97%) |
Apr 27, 2022 | 1.990 | 2.070 | 1.990 | 2.030 | 283,677 | -0.04(-1.93%) |
Apr 26, 2022 | 2.062 | 2.120 | 2.050 | 2.070 | 494,088 | -0.02(-0.96%) |
Apr 25, 2022 | 2.050 | 2.100 | 2.050 | 2.090 | 77,172 | -0.02(-0.71%) |
Apr 22, 2022 | 2.179 | 2.180 | 2.070 | 2.105 | 38,283 | -0.04(-1.64%) |
Apr 21, 2022 | 2.150 | 2.170 | 2.120 | 2.140 | 89,904 | +0.00(+0.00%) |
Apr 20, 2022 | 2.170 | 2.170 | 2.120 | 2.140 | 127,702 | +0.00(+0.00%) |
Apr 19, 2022 | 2.030 | 2.170 | 2.030 | 2.140 | 464,609 | +0.02(+0.94%) |
Apr 18, 2022 | 2.125 | 2.125 | 2.090 | 2.120 | 48,569 | +0.03(+1.44%) |
Apr 14, 2022 | 2.115 | 2.130 | 2.090 | 2.090 | 188,153 | -0.02(-0.95%) |
Apr 13, 2022 | 2.100 | 2.130 | 2.080 | 2.110 | 73,820 | -0.01(-0.47%) |
Apr 12, 2022 | 2.120 | 2.150 | 2.090 | 2.120 | 71,426 | +0.00(+0.00%) |
Apr 11, 2022 | 2.070 | 2.180 | 2.070 | 2.120 | 27,617 | -0.03(-1.62%) |
Apr 08, 2022 | 2.141 | 2.180 | 2.140 | 2.155 | 14,241 | -0.01(-0.23%) |
Apr 07, 2022 | 2.150 | 2.180 | 2.150 | 2.160 | 143,371 | -0.01(-0.46%) |
Apr 06, 2022 | 2.190 | 2.220 | 2.170 | 2.170 | 35,787 | -0.07(-3.13%) |
Apr 05, 2022 | 2.210 | 2.350 | 2.210 | 2.240 | 48,322 | -0.06(-2.61%) |
Apr 04, 2022 | 2.340 | 2.340 | 2.260 | 2.300 | 8,028 | +0.03(+1.32%) |
Apr 01, 2022 | 2.200 | 2.290 | 2.200 | 2.270 | 19,074 | +0.00(+0.00%) |
Mar 31, 2022 | 2.300 | 2.330 | 2.270 | 2.270 | 143,454 | -0.03(-1.30%) |
Mar 30, 2022 | 2.345 | 2.345 | 2.300 | 2.300 | 44,254 | -0.01(-0.22%) |
Mar 29, 2022 | 2.350 | 2.350 | 2.280 | 2.305 | 65,072 | -0.01(-0.65%) |
Mar 28, 2022 | 2.409 | 2.409 | 2.311 | 2.320 | 16,223 | -0.03(-1.28%) |
Mar 25, 2022 | 2.419 | 2.419 | 2.340 | 2.350 | 17,675 | +0.01(+0.43%) |
Mar 24, 2022 | 2.390 | 2.400 | 2.340 | 2.340 | 22,113 | -0.05(-2.09%) |
Mar 23, 2022 | 2.440 | 2.440 | 2.370 | 2.390 | 53,318 | +0.02(+1.06%) |
Mar 22, 2022 | 2.300 | 2.390 | 2.300 | 2.365 | 106,593 | +0.04(+1.50%) |
Mar 21, 2022 | 2.290 | 2.388 | 2.290 | 2.330 | 21,139 | +0.02(+0.87%) |
Mar 18, 2022 | 2.329 | 2.329 | 2.280 | 2.310 | 42,909 | +0.03(+1.32%) |
Mar 17, 2022 | 2.265 | 2.310 | 2.240 | 2.280 | 23,559 | -0.07(-2.98%) |
Mar 16, 2022 | 2.325 | 2.350 | 2.280 | 2.350 | 128,903 | +0.12(+5.38%) |
Mar 15, 2022 | 2.215 | 2.240 | 2.190 | 2.230 | 113,802 | +0.06(+2.76%) |
Mar 14, 2022 | 2.210 | 2.246 | 2.170 | 2.170 | 26,495 | -0.06(-2.47%) |
Mar 11, 2022 | 2.255 | 2.255 | 2.180 | 2.225 | 20,834 | +0.00(+0.23%) |
Mar 10, 2022 | 2.285 | 2.285 | 2.220 | 2.220 | 85,975 | +0.00(+0.00%) |
Mar 09, 2022 | 2.185 | 2.220 | 2.185 | 2.220 | 263,125 | +0.07(+3.26%) |
Mar 08, 2022 | 2.160 | 2.210 | 2.150 | 2.150 | 159,713 | +0.02(+0.94%) |
Mar 07, 2022 | 2.190 | 2.190 | 2.110 | 2.130 | 31,980 | -0.07(-3.18%) |
Mar 04, 2022 | 2.190 | 2.240 | 2.190 | 2.200 | 47,800 | -0.05(-2.22%) |
Mar 03, 2022 | 2.250 | 2.260 | 2.240 | 2.250 | 156,705 | -0.04(-1.75%) |
Mar 02, 2022 | 2.305 | 2.328 | 2.260 | 2.290 | 146,855 | +0.04(+1.78%) |