Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.140 | 2.196 | 2.040 | 2.040 | 1,039,298 | -0.01(-0.49%) |
May 27, 2022 | 2.070 | 2.180 | 2.050 | 2.050 | 99,580 | -0.05(-2.38%) |
May 26, 2022 | 2.020 | 2.100 | 1.984 | 2.100 | 180,577 | +0.08(+3.96%) |
May 25, 2022 | 2.080 | 2.094 | 2.000 | 2.020 | 95,873 | -0.02(-0.98%) |
May 24, 2022 | 2.080 | 2.140 | 2.020 | 2.040 | 263,560 | -0.16(-7.27%) |
May 23, 2022 | 2.190 | 2.260 | 2.060 | 2.200 | 149,969 | +0.06(+2.80%) |
May 20, 2022 | 2.180 | 2.200 | 2.010 | 2.140 | 240,096 | -0.03(-1.38%) |
May 19, 2022 | 2.190 | 2.295 | 2.150 | 2.170 | 103,414 | -0.04(-1.81%) |
May 18, 2022 | 2.200 | 2.320 | 2.150 | 2.210 | 181,892 | -0.01(-0.45%) |
May 17, 2022 | 2.190 | 2.370 | 2.120 | 2.220 | 150,044 | +0.14(+6.73%) |
May 16, 2022 | 2.250 | 2.270 | 2.050 | 2.080 | 152,085 | -0.13(-5.88%) |
May 13, 2022 | 2.250 | 2.320 | 2.190 | 2.210 | 176,133 | -0.01(-0.45%) |
May 12, 2022 | 2.170 | 2.290 | 2.140 | 2.220 | 111,256 | +0.12(+5.71%) |
May 11, 2022 | 2.210 | 2.250 | 2.050 | 2.100 | 144,291 | -0.09(-4.11%) |
May 10, 2022 | 2.310 | 2.360 | 2.150 | 2.190 | 47,020 | -0.08(-3.52%) |
May 09, 2022 | 2.300 | 2.420 | 2.150 | 2.270 | 127,761 | -0.07(-2.99%) |
May 06, 2022 | 2.340 | 2.420 | 2.250 | 2.340 | 181,926 | -0.03(-1.27%) |
May 05, 2022 | 2.420 | 2.438 | 2.310 | 2.370 | 197,672 | -0.12(-4.82%) |
May 04, 2022 | 2.540 | 2.610 | 2.450 | 2.490 | 113,877 | -0.05(-1.97%) |
May 03, 2022 | 2.740 | 2.740 | 2.490 | 2.540 | 80,878 | -0.10(-3.79%) |
May 02, 2022 | 2.500 | 2.640 | 2.400 | 2.640 | 104,056 | +0.22(+9.09%) |
Apr 29, 2022 | 2.600 | 2.630 | 2.420 | 2.420 | 117,806 | -0.06(-2.42%) |
Apr 28, 2022 | 2.550 | 2.590 | 2.420 | 2.480 | 58,679 | -0.01(-0.40%) |
Apr 27, 2022 | 2.420 | 2.549 | 2.340 | 2.490 | 115,390 | +0.06(+2.47%) |
Apr 26, 2022 | 2.560 | 2.560 | 2.410 | 2.430 | 63,690 | -0.18(-6.90%) |
Apr 25, 2022 | 2.470 | 2.655 | 2.470 | 2.610 | 116,265 | +0.04(+1.56%) |
Apr 22, 2022 | 2.520 | 2.620 | 2.450 | 2.570 | 98,769 | +0.07(+2.80%) |
Apr 21, 2022 | 2.610 | 2.659 | 2.500 | 2.500 | 84,926 | -0.13(-4.94%) |
Apr 20, 2022 | 2.670 | 2.680 | 2.510 | 2.630 | 116,154 | -0.05(-1.87%) |
Apr 19, 2022 | 2.540 | 2.750 | 2.470 | 2.680 | 50,180 | +0.13(+5.10%) |
Apr 18, 2022 | 2.610 | 2.620 | 2.450 | 2.550 | 147,318 | -0.10(-3.77%) |
Apr 14, 2022 | 2.730 | 2.780 | 2.640 | 2.650 | 69,313 | -0.09(-3.28%) |
Apr 13, 2022 | 2.750 | 2.790 | 2.660 | 2.740 | 164,253 | +0.03(+1.11%) |
Apr 12, 2022 | 2.800 | 2.850 | 2.670 | 2.710 | 61,737 | -0.03(-1.09%) |
Apr 11, 2022 | 2.800 | 2.920 | 2.740 | 2.740 | 133,660 | -0.14(-4.86%) |
Apr 08, 2022 | 2.810 | 2.960 | 2.700 | 2.880 | 92,684 | +0.08(+2.86%) |
Apr 07, 2022 | 2.850 | 2.880 | 2.700 | 2.800 | 93,762 | -0.09(-3.11%) |
Apr 06, 2022 | 2.900 | 2.930 | 2.760 | 2.890 | 138,046 | -0.06(-2.03%) |
Apr 05, 2022 | 3.200 | 3.200 | 2.930 | 2.950 | 83,378 | -0.23(-7.23%) |
Apr 04, 2022 | 2.960 | 3.190 | 2.950 | 3.180 | 163,801 | +0.31(+10.80%) |
Apr 01, 2022 | 3.000 | 3.070 | 2.820 | 2.870 | 163,200 | -0.01(-0.35%) |
Mar 31, 2022 | 2.860 | 2.970 | 2.830 | 2.880 | 133,943 | +0.01(+0.35%) |
Mar 30, 2022 | 3.030 | 3.080 | 2.860 | 2.870 | 158,561 | -0.18(-5.90%) |
Mar 29, 2022 | 2.860 | 3.080 | 2.840 | 3.050 | 238,220 | +0.21(+7.39%) |
Mar 28, 2022 | 2.990 | 3.019 | 2.770 | 2.840 | 223,055 | -0.14(-4.70%) |
Mar 25, 2022 | 2.930 | 3.050 | 2.860 | 2.980 | 189,007 | +0.03(+1.02%) |
Mar 24, 2022 | 2.979 | 3.018 | 2.902 | 2.950 | 419,112 | -0.04(-1.29%) |
Mar 23, 2022 | 2.960 | 3.027 | 2.873 | 2.989 | 353,035 | +0.01(+0.32%) |
Mar 22, 2022 | 2.921 | 3.047 | 2.873 | 2.979 | 397,967 | +0.15(+5.12%) |
Mar 21, 2022 | 3.085 | 3.085 | 2.728 | 2.834 | 399,873 | -0.16(-5.48%) |
Mar 18, 2022 | 2.882 | 3.114 | 2.853 | 2.998 | 582,106 | +0.12(+4.03%) |
Mar 17, 2022 | 3.105 | 3.114 | 2.737 | 2.882 | 290,518 | -0.14(-4.49%) |
Mar 16, 2022 | 2.824 | 3.250 | 2.824 | 3.018 | 456,605 | +0.54(+21.87%) |
Mar 15, 2022 | 2.292 | 2.544 | 2.273 | 2.476 | 132,213 | +0.11(+4.49%) |
Mar 14, 2022 | 2.544 | 2.582 | 2.370 | 2.370 | 161,577 | -0.20(-7.89%) |
Mar 11, 2022 | 2.902 | 2.935 | 2.544 | 2.573 | 215,391 | -0.29(-10.14%) |
Mar 10, 2022 | 3.105 | 3.124 | 2.844 | 2.863 | 173,687 | -0.33(-10.30%) |
Mar 09, 2022 | 3.076 | 3.221 | 3.037 | 3.192 | 87,661 | +0.18(+6.11%) |
Mar 08, 2022 | 2.960 | 3.105 | 2.940 | 3.008 | 160,252 | +0.10(+3.32%) |
Mar 07, 2022 | 3.076 | 3.076 | 2.882 | 2.911 | 345,418 | -0.18(-5.94%) |
Mar 04, 2022 | 3.230 | 3.230 | 3.085 | 3.095 | 93,707 | -0.16(-5.04%) |
Mar 03, 2022 | 3.424 | 3.434 | 3.211 | 3.260 | 89,289 | -0.15(-4.26%) |
Mar 02, 2022 | 3.356 | 3.414 | 3.289 | 3.405 | 83,766 | +0.05(+1.44%) |