Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.000 | 2.130 | 1.910 | 2.080 | 30,010 | +0.04(+1.96%) |
May 27, 2022 | 1.810 | 2.040 | 1.810 | 2.040 | 33,525 | +0.25(+13.97%) |
May 26, 2022 | 1.760 | 1.800 | 1.689 | 1.790 | 18,680 | +0.09(+5.29%) |
May 25, 2022 | 1.650 | 1.700 | 1.600 | 1.700 | 13,339 | +0.10(+6.25%) |
May 24, 2022 | 1.650 | 1.650 | 1.580 | 1.600 | 32,057 | -0.06(-3.61%) |
May 23, 2022 | 1.630 | 1.670 | 1.550 | 1.660 | 32,441 | +0.03(+1.84%) |
May 20, 2022 | 1.670 | 1.710 | 1.610 | 1.630 | 25,053 | -0.03(-1.81%) |
May 19, 2022 | 1.650 | 1.700 | 1.600 | 1.660 | 24,134 | +0.02(+1.22%) |
May 18, 2022 | 1.760 | 1.800 | 1.600 | 1.640 | 18,882 | -0.01(-0.61%) |
May 17, 2022 | 1.780 | 1.789 | 1.648 | 1.650 | 14,574 | -0.13(-7.30%) |
May 16, 2022 | 1.760 | 1.990 | 1.737 | 1.780 | 26,766 | +0.05(+2.89%) |
May 13, 2022 | 1.490 | 1.950 | 1.490 | 1.730 | 70,994 | +0.12(+7.45%) |
May 12, 2022 | 1.600 | 1.630 | 1.500 | 1.610 | 38,032 | -0.05(-3.01%) |
May 11, 2022 | 1.600 | 1.700 | 1.520 | 1.660 | 143,843 | +0.04(+2.47%) |
May 10, 2022 | 1.680 | 1.790 | 1.620 | 1.620 | 32,213 | -0.11(-6.36%) |
May 09, 2022 | 1.770 | 1.850 | 1.680 | 1.730 | 36,295 | -0.11(-5.98%) |
May 06, 2022 | 1.880 | 1.940 | 1.800 | 1.840 | 33,488 | -0.02(-1.08%) |
May 05, 2022 | 1.850 | 1.960 | 1.850 | 1.860 | 38,911 | +0.04(+2.20%) |
May 04, 2022 | 2.030 | 2.030 | 1.820 | 1.820 | 26,712 | -0.08(-4.21%) |
May 03, 2022 | 1.730 | 1.990 | 1.730 | 1.900 | 32,012 | +0.17(+9.83%) |
May 02, 2022 | 1.870 | 1.870 | 1.690 | 1.730 | 33,264 | -0.12(-6.49%) |
Apr 29, 2022 | 1.800 | 1.900 | 1.800 | 1.850 | 29,004 | +0.00(+0.00%) |
Apr 28, 2022 | 2.010 | 2.010 | 1.814 | 1.850 | 73,374 | -0.01(-0.54%) |
Apr 27, 2022 | 1.960 | 1.990 | 1.830 | 1.860 | 91,093 | -0.10(-5.10%) |
Apr 26, 2022 | 2.000 | 2.100 | 1.930 | 1.960 | 64,746 | -0.06(-3.21%) |
Apr 25, 2022 | 2.016 | 2.070 | 2.010 | 2.025 | 14,313 | -0.06(-3.11%) |
Apr 22, 2022 | 2.020 | 2.100 | 2.015 | 2.090 | 62,035 | +0.03(+1.46%) |
Apr 21, 2022 | 2.060 | 2.120 | 2.020 | 2.060 | 33,966 | -0.03(-1.44%) |
Apr 20, 2022 | 2.100 | 2.160 | 2.050 | 2.090 | 22,743 | +0.00(+0.00%) |
Apr 19, 2022 | 2.030 | 2.100 | 2.000 | 2.090 | 20,578 | +0.07(+3.47%) |
Apr 18, 2022 | 2.110 | 2.150 | 2.000 | 2.020 | 83,032 | -0.13(-6.05%) |
Apr 14, 2022 | 2.210 | 2.210 | 2.099 | 2.150 | 48,251 | -0.06(-2.71%) |
Apr 13, 2022 | 2.205 | 2.270 | 2.205 | 2.210 | 92,525 | -0.01(-0.45%) |
Apr 12, 2022 | 2.100 | 2.250 | 2.100 | 2.220 | 81,527 | +0.14(+6.73%) |
Apr 11, 2022 | 2.250 | 2.250 | 2.070 | 2.080 | 33,047 | -0.17(-7.56%) |
Apr 08, 2022 | 2.220 | 2.260 | 2.220 | 2.250 | 72,671 | +0.16(+7.66%) |
Apr 07, 2022 | 2.220 | 2.260 | 2.050 | 2.090 | 33,273 | -0.09(-4.13%) |
Apr 06, 2022 | 2.200 | 2.270 | 2.150 | 2.180 | 40,789 | -0.10(-4.39%) |
Apr 05, 2022 | 2.270 | 2.390 | 2.270 | 2.280 | 40,325 | +0.00(+0.22%) |
Apr 04, 2022 | 2.270 | 2.300 | 2.240 | 2.275 | 72,251 | +0.05(+2.48%) |
Apr 01, 2022 | 2.220 | 2.300 | 2.220 | 2.220 | 41,240 | +0.00(+0.00%) |
Mar 31, 2022 | 2.270 | 2.320 | 2.200 | 2.220 | 63,436 | -0.08(-3.48%) |
Mar 30, 2022 | 2.300 | 2.330 | 2.250 | 2.300 | 57,050 | +0.00(+0.00%) |
Mar 29, 2022 | 2.220 | 2.330 | 2.140 | 2.300 | 53,779 | +0.07(+3.14%) |
Mar 28, 2022 | 2.150 | 2.250 | 2.100 | 2.230 | 28,762 | +0.08(+3.72%) |
Mar 25, 2022 | 2.200 | 2.270 | 2.100 | 2.150 | 102,459 | -0.05(-2.27%) |
Mar 24, 2022 | 2.250 | 2.290 | 2.170 | 2.200 | 137,779 | +0.02(+0.92%) |
Mar 23, 2022 | 2.130 | 2.210 | 2.110 | 2.180 | 26,385 | +0.05(+2.35%) |
Mar 22, 2022 | 2.070 | 2.240 | 2.070 | 2.130 | 75,765 | +0.06(+2.90%) |
Mar 21, 2022 | 2.150 | 2.230 | 2.020 | 2.070 | 147,352 | -0.05(-2.36%) |
Mar 18, 2022 | 2.150 | 2.350 | 2.110 | 2.120 | 122,231 | -0.09(-4.07%) |
Mar 17, 2022 | 2.150 | 2.390 | 2.150 | 2.210 | 54,042 | +0.03(+1.38%) |
Mar 16, 2022 | 2.130 | 2.300 | 2.030 | 2.180 | 70,023 | +0.10(+4.81%) |
Mar 15, 2022 | 2.060 | 2.150 | 2.000 | 2.080 | 89,318 | +0.02(+0.73%) |
Mar 14, 2022 | 2.140 | 2.230 | 2.010 | 2.065 | 91,449 | -0.08(-3.50%) |
Mar 11, 2022 | 2.250 | 2.339 | 2.110 | 2.140 | 146,897 | -0.06(-2.73%) |
Mar 10, 2022 | 2.210 | 2.270 | 2.078 | 2.200 | 61,026 | -0.01(-0.45%) |
Mar 09, 2022 | 2.270 | 2.320 | 2.150 | 2.210 | 92,699 | -0.09(-3.91%) |
Mar 08, 2022 | 2.240 | 2.470 | 2.130 | 2.300 | 86,633 | +0.04(+1.77%) |
Mar 07, 2022 | 2.380 | 2.490 | 2.240 | 2.260 | 49,651 | -0.12(-5.04%) |
Mar 04, 2022 | 2.360 | 2.440 | 2.280 | 2.380 | 43,423 | -0.03(-1.24%) |
Mar 03, 2022 | 2.500 | 2.533 | 2.300 | 2.410 | 71,441 | -0.02(-0.82%) |
Mar 02, 2022 | 2.510 | 2.560 | 2.410 | 2.430 | 164,730 | -0.03(-1.22%) |