Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.270 | 2.270 | 2.110 | 2.150 | 15,202 | -0.08(-3.59%) |
May 27, 2022 | 2.250 | 2.300 | 2.200 | 2.230 | 6,450 | +0.06(+2.76%) |
May 26, 2022 | 2.250 | 2.270 | 2.150 | 2.170 | 12,484 | -0.06(-2.47%) |
May 25, 2022 | 2.180 | 2.290 | 2.141 | 2.225 | 8,346 | +0.04(+2.06%) |
May 24, 2022 | 2.310 | 2.335 | 2.105 | 2.180 | 23,399 | -0.22(-9.17%) |
May 23, 2022 | 2.430 | 2.439 | 2.290 | 2.400 | 16,778 | -0.10(-4.00%) |
May 20, 2022 | 2.570 | 2.570 | 2.260 | 2.500 | 21,124 | -0.03(-1.19%) |
May 19, 2022 | 2.340 | 2.530 | 2.312 | 2.530 | 29,658 | +0.15(+6.30%) |
May 18, 2022 | 2.180 | 2.397 | 2.150 | 2.380 | 32,542 | +0.11(+4.85%) |
May 17, 2022 | 2.360 | 2.360 | 2.200 | 2.270 | 42,261 | -0.09(-3.81%) |
May 16, 2022 | 2.110 | 2.360 | 1.950 | 2.360 | 43,781 | +0.21(+9.77%) |
May 13, 2022 | 1.970 | 2.180 | 1.970 | 2.150 | 68,010 | +0.06(+2.87%) |
May 12, 2022 | 1.900 | 2.181 | 1.850 | 2.090 | 47,961 | +0.09(+4.50%) |
May 11, 2022 | 2.120 | 2.180 | 1.990 | 2.000 | 34,785 | -0.18(-8.26%) |
May 10, 2022 | 2.080 | 2.200 | 2.010 | 2.180 | 21,606 | +0.05(+2.35%) |
May 09, 2022 | 2.370 | 2.396 | 2.100 | 2.130 | 37,153 | -0.33(-13.41%) |
May 06, 2022 | 2.364 | 2.545 | 2.364 | 2.460 | 25,942 | -0.06(-2.38%) |
May 05, 2022 | 2.350 | 2.540 | 2.350 | 2.520 | 26,206 | +0.12(+5.00%) |
May 04, 2022 | 2.397 | 2.446 | 2.391 | 2.400 | 5,728 | -0.03(-1.23%) |
May 03, 2022 | 2.400 | 2.480 | 2.400 | 2.430 | 6,191 | +0.05(+2.10%) |
May 02, 2022 | 2.280 | 2.480 | 2.280 | 2.380 | 30,165 | -0.07(-2.86%) |
Apr 29, 2022 | 2.450 | 2.510 | 2.410 | 2.450 | 11,292 | -0.12(-4.67%) |
Apr 28, 2022 | 2.550 | 2.620 | 2.442 | 2.570 | 38,383 | -0.03(-0.96%) |
Apr 27, 2022 | 2.760 | 2.760 | 2.595 | 2.595 | 26,782 | -0.10(-3.89%) |
Apr 26, 2022 | 2.900 | 2.900 | 2.590 | 2.700 | 42,648 | -0.03(-1.10%) |
Apr 25, 2022 | 2.640 | 2.730 | 2.590 | 2.730 | 28,166 | +0.04(+1.49%) |
Apr 22, 2022 | 2.710 | 2.750 | 2.560 | 2.690 | 9,655 | +0.01(+0.37%) |
Apr 21, 2022 | 2.930 | 2.950 | 2.680 | 2.680 | 27,726 | -0.26(-8.84%) |
Apr 20, 2022 | 2.950 | 2.970 | 2.772 | 2.940 | 117,949 | -0.01(-0.34%) |
Apr 19, 2022 | 2.720 | 3.000 | 2.690 | 2.950 | 48,997 | +0.18(+6.50%) |
Apr 18, 2022 | 2.600 | 2.780 | 2.540 | 2.770 | 77,591 | +0.15(+5.73%) |
Apr 14, 2022 | 2.420 | 2.670 | 2.380 | 2.620 | 90,689 | +0.21(+8.71%) |
Apr 13, 2022 | 2.430 | 2.430 | 2.370 | 2.410 | 7,377 | +0.06(+2.55%) |
Apr 12, 2022 | 2.530 | 2.530 | 2.320 | 2.350 | 27,186 | -0.07(-2.89%) |
Apr 11, 2022 | 2.690 | 2.690 | 2.301 | 2.420 | 53,214 | -0.09(-3.59%) |
Apr 08, 2022 | 2.490 | 2.560 | 2.487 | 2.510 | 10,400 | +0.01(+0.40%) |
Apr 07, 2022 | 2.650 | 2.674 | 2.380 | 2.500 | 53,634 | -0.23(-8.42%) |
Apr 06, 2022 | 2.620 | 2.830 | 2.620 | 2.730 | 13,626 | +0.06(+2.25%) |
Apr 05, 2022 | 2.700 | 2.770 | 2.620 | 2.670 | 33,722 | -0.01(-0.29%) |
Apr 04, 2022 | 2.820 | 2.820 | 2.640 | 2.678 | 15,768 | -0.09(-3.33%) |
Apr 01, 2022 | 2.960 | 2.960 | 2.770 | 2.770 | 10,145 | -0.10(-3.48%) |
Mar 31, 2022 | 2.800 | 2.870 | 2.700 | 2.870 | 25,159 | +0.08(+2.87%) |
Mar 30, 2022 | 2.691 | 2.960 | 2.680 | 2.790 | 153,697 | +0.07(+2.57%) |
Mar 29, 2022 | 2.620 | 2.720 | 2.580 | 2.720 | 8,436 | +0.15(+5.84%) |
Mar 28, 2022 | 2.800 | 2.820 | 2.530 | 2.570 | 66,917 | -0.19(-6.88%) |
Mar 25, 2022 | 2.900 | 2.900 | 2.730 | 2.760 | 20,144 | -0.14(-4.83%) |
Mar 24, 2022 | 2.640 | 2.970 | 2.570 | 2.900 | 140,174 | +0.27(+10.27%) |
Mar 23, 2022 | 2.550 | 2.630 | 2.475 | 2.630 | 29,784 | +0.13(+5.20%) |
Mar 22, 2022 | 2.430 | 2.500 | 2.390 | 2.500 | 33,262 | +0.07(+2.88%) |
Mar 21, 2022 | 2.480 | 2.500 | 2.390 | 2.430 | 28,532 | -0.06(-2.41%) |
Mar 18, 2022 | 2.280 | 2.490 | 2.280 | 2.490 | 86,859 | +0.22(+9.69%) |
Mar 17, 2022 | 2.180 | 2.270 | 2.180 | 2.270 | 23,595 | +0.08(+3.65%) |
Mar 16, 2022 | 2.160 | 2.235 | 2.130 | 2.190 | 21,920 | +0.00(+0.00%) |
Mar 15, 2022 | 2.200 | 2.214 | 2.110 | 2.190 | 15,941 | -0.05(-2.23%) |
Mar 14, 2022 | 2.110 | 2.240 | 2.106 | 2.240 | 35,753 | +0.13(+6.16%) |
Mar 11, 2022 | 2.100 | 2.130 | 2.100 | 2.110 | 13,739 | -0.03(-1.40%) |
Mar 10, 2022 | 2.154 | 2.170 | 2.048 | 2.140 | 15,318 | -0.03(-1.38%) |
Mar 09, 2022 | 2.150 | 2.340 | 2.060 | 2.170 | 50,089 | +0.02(+0.93%) |
Mar 08, 2022 | 2.250 | 2.265 | 2.100 | 2.150 | 37,709 | -0.09(-4.02%) |
Mar 07, 2022 | 2.250 | 2.270 | 2.160 | 2.240 | 38,840 | +0.09(+4.19%) |
Mar 04, 2022 | 2.140 | 2.170 | 2.050 | 2.150 | 25,782 | -0.00(-0.23%) |
Mar 03, 2022 | 2.240 | 2.240 | 2.120 | 2.155 | 12,793 | -0.05(-2.05%) |
Mar 02, 2022 | 2.200 | 2.230 | 2.030 | 2.200 | 50,807 | +0.02(+0.92%) |