Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.023 | 2.143 | 2.023 | 2.095 | 88,912 | +0.11(+5.43%) |
May 27, 2022 | 1.975 | 1.991 | 1.975 | 1.987 | 9,133 | +0.02(+1.02%) |
May 26, 2022 | 1.967 | 1.999 | 1.951 | 1.967 | 25,841 | -0.01(-0.40%) |
May 25, 2022 | 1.959 | 1.983 | 1.927 | 1.975 | 30,393 | +0.02(+0.82%) |
May 24, 2022 | 1.959 | 1.975 | 1.952 | 1.959 | 9,837 | -0.01(-0.74%) |
May 23, 2022 | 1.967 | 1.983 | 1.959 | 1.974 | 30,076 | +0.03(+1.58%) |
May 20, 2022 | 1.975 | 1.992 | 1.943 | 1.943 | 24,680 | -0.02(-0.82%) |
May 19, 2022 | 1.919 | 1.983 | 1.919 | 1.959 | 37,644 | +0.06(+2.94%) |
May 18, 2022 | 1.919 | 2.007 | 1.903 | 1.903 | 69,880 | -0.02(-0.83%) |
May 17, 2022 | 1.943 | 1.943 | 1.903 | 1.919 | 70,556 | +0.05(+2.56%) |
May 16, 2022 | 1.975 | 1.991 | 1.847 | 1.871 | 71,161 | -0.09(-4.49%) |
May 13, 2022 | 1.847 | 1.959 | 1.847 | 1.959 | 41,868 | +0.12(+6.52%) |
May 12, 2022 | 1.823 | 1.871 | 1.815 | 1.839 | 47,194 | -0.03(-1.67%) |
May 11, 2022 | 1.815 | 1.871 | 1.815 | 1.870 | 44,796 | +0.04(+2.14%) |
May 10, 2022 | 1.943 | 1.975 | 1.823 | 1.831 | 52,645 | -0.09(-4.78%) |
May 09, 2022 | 1.999 | 1.999 | 1.919 | 1.923 | 75,327 | -0.08(-3.80%) |
May 06, 2022 | 2.031 | 2.031 | 1.967 | 1.999 | 52,722 | -0.03(-1.57%) |
May 05, 2022 | 2.095 | 2.095 | 2.015 | 2.031 | 57,921 | -0.02(-0.97%) |
May 04, 2022 | 2.047 | 2.071 | 2.039 | 2.051 | 19,480 | -0.02(-0.97%) |
May 03, 2022 | 2.087 | 2.095 | 2.047 | 2.071 | 42,636 | -0.01(-0.36%) |
May 02, 2022 | 2.063 | 2.079 | 2.047 | 2.079 | 36,869 | +0.02(+0.75%) |
Apr 29, 2022 | 2.111 | 2.112 | 2.047 | 2.063 | 65,625 | -0.07(-3.37%) |
Apr 28, 2022 | 2.183 | 2.191 | 2.135 | 2.135 | 48,166 | -0.05(-2.20%) |
Apr 27, 2022 | 2.199 | 2.199 | 2.175 | 2.183 | 57,013 | -0.02(-1.09%) |
Apr 26, 2022 | 2.231 | 2.247 | 2.199 | 2.207 | 19,821 | -0.04(-1.78%) |
Apr 25, 2022 | 2.279 | 2.283 | 2.223 | 2.247 | 44,094 | -0.04(-1.75%) |
Apr 22, 2022 | 2.287 | 2.303 | 2.279 | 2.287 | 14,987 | +0.01(+0.35%) |
Apr 21, 2022 | 2.311 | 2.311 | 2.279 | 2.279 | 33,477 | -0.02(-0.70%) |
Apr 20, 2022 | 2.279 | 2.303 | 2.279 | 2.295 | 16,776 | +0.02(+0.70%) |
Apr 19, 2022 | 2.263 | 2.295 | 2.239 | 2.279 | 28,651 | +0.00(+0.00%) |
Apr 18, 2022 | 2.239 | 2.311 | 2.239 | 2.279 | 33,644 | +0.03(+1.46%) |
Apr 14, 2022 | 2.247 | 2.263 | 2.239 | 2.246 | 37,968 | -0.02(-0.74%) |
Apr 13, 2022 | 2.263 | 2.271 | 2.231 | 2.263 | 24,603 | +0.02(+1.07%) |
Apr 12, 2022 | 2.279 | 2.279 | 2.231 | 2.239 | 18,158 | -0.02(-0.71%) |
Apr 11, 2022 | 2.271 | 2.271 | 2.239 | 2.255 | 48,994 | +0.02(+1.08%) |
Apr 08, 2022 | 2.287 | 2.287 | 2.199 | 2.231 | 104,900 | -0.07(-3.13%) |
Apr 07, 2022 | 2.327 | 2.335 | 2.287 | 2.303 | 140,727 | -0.02(-0.69%) |
Apr 06, 2022 | 2.327 | 2.331 | 2.319 | 2.319 | 37,213 | -0.02(-0.68%) |
Apr 05, 2022 | 2.359 | 2.359 | 2.327 | 2.335 | 29,927 | -0.01(-0.34%) |
Apr 04, 2022 | 2.359 | 2.359 | 2.327 | 2.343 | 51,333 | -0.01(-0.34%) |
Apr 01, 2022 | 2.351 | 2.351 | 2.343 | 2.351 | 30,095 | +0.01(+0.34%) |
Mar 31, 2022 | 2.343 | 2.351 | 2.331 | 2.343 | 33,730 | +0.01(+0.34%) |
Mar 30, 2022 | 2.359 | 2.359 | 2.319 | 2.335 | 51,565 | -0.01(-0.34%) |
Mar 29, 2022 | 2.383 | 2.383 | 2.327 | 2.343 | 35,081 | +0.00(+0.00%) |
Mar 28, 2022 | 2.351 | 2.351 | 2.319 | 2.343 | 64,033 | +0.01(+0.34%) |
Mar 25, 2022 | 2.327 | 2.399 | 2.319 | 2.335 | 126,202 | +0.00(+0.00%) |
Mar 24, 2022 | 2.351 | 2.375 | 2.322 | 2.335 | 101,430 | -0.02(-0.68%) |
Mar 23, 2022 | 2.431 | 2.439 | 2.319 | 2.351 | 133,895 | -0.02(-0.68%) |
Mar 22, 2022 | 2.294 | 2.367 | 2.272 | 2.367 | 283,192 | +0.08(+3.54%) |
Mar 21, 2022 | 2.257 | 2.294 | 2.257 | 2.286 | 235,986 | +0.04(+1.63%) |
Mar 18, 2022 | 2.205 | 2.257 | 2.205 | 2.249 | 87,515 | +0.04(+2.00%) |
Mar 17, 2022 | 2.198 | 2.213 | 2.198 | 2.205 | 38,732 | +0.00(+0.00%) |
Mar 16, 2022 | 2.213 | 2.213 | 2.183 | 2.205 | 63,743 | +0.01(+0.67%) |
Mar 15, 2022 | 2.205 | 2.205 | 2.161 | 2.191 | 51,945 | +0.01(+0.68%) |
Mar 14, 2022 | 2.205 | 2.217 | 2.161 | 2.176 | 55,920 | -0.04(-1.66%) |
Mar 11, 2022 | 2.227 | 2.227 | 2.191 | 2.213 | 51,138 | +0.00(+0.00%) |
Mar 10, 2022 | 2.213 | 2.213 | 2.191 | 2.213 | 59,446 | +0.01(+0.67%) |
Mar 09, 2022 | 2.198 | 2.213 | 2.191 | 2.198 | 59,940 | -0.01(-0.33%) |
Mar 08, 2022 | 2.183 | 2.213 | 2.161 | 2.205 | 49,997 | +0.01(+0.67%) |
Mar 07, 2022 | 2.139 | 2.191 | 2.132 | 2.191 | 44,885 | +0.06(+2.76%) |
Mar 04, 2022 | 2.183 | 2.227 | 2.110 | 2.132 | 54,247 | -0.05(-2.36%) |
Mar 03, 2022 | 2.242 | 2.242 | 2.158 | 2.183 | 48,178 | -0.05(-2.30%) |
Mar 02, 2022 | 2.176 | 2.235 | 2.147 | 2.235 | 58,713 | +0.07(+3.40%) |