Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.020 | 2.110 | 1.990 | 2.050 | 134,166 | +0.06(+3.02%) |
May 27, 2022 | 1.990 | 2.020 | 1.970 | 1.990 | 180,098 | -0.01(-0.50%) |
May 26, 2022 | 1.990 | 2.040 | 1.980 | 2.000 | 163,147 | +0.02(+1.01%) |
May 25, 2022 | 1.910 | 1.999 | 1.900 | 1.980 | 88,920 | +0.04(+2.06%) |
May 24, 2022 | 2.030 | 2.030 | 1.900 | 1.940 | 111,593 | -0.09(-4.43%) |
May 23, 2022 | 2.050 | 2.062 | 2.010 | 2.030 | 50,031 | -0.02(-0.98%) |
May 20, 2022 | 2.160 | 2.163 | 2.000 | 2.050 | 67,174 | -0.05(-2.38%) |
May 19, 2022 | 2.060 | 2.120 | 2.030 | 2.100 | 45,592 | +0.04(+1.94%) |
May 18, 2022 | 2.130 | 2.130 | 2.020 | 2.060 | 102,845 | -0.05(-2.37%) |
May 17, 2022 | 2.030 | 2.150 | 2.030 | 2.110 | 88,156 | +0.10(+4.98%) |
May 16, 2022 | 2.060 | 2.090 | 2.010 | 2.010 | 83,783 | -0.05(-2.43%) |
May 13, 2022 | 2.030 | 2.090 | 2.010 | 2.060 | 105,775 | +0.08(+4.04%) |
May 12, 2022 | 1.920 | 2.030 | 1.900 | 1.980 | 101,986 | +0.03(+1.54%) |
May 11, 2022 | 2.030 | 2.090 | 1.930 | 1.950 | 178,229 | -0.12(-5.80%) |
May 10, 2022 | 2.190 | 2.260 | 2.000 | 2.070 | 223,111 | -0.06(-2.82%) |
May 09, 2022 | 2.370 | 2.370 | 2.100 | 2.130 | 311,879 | -0.25(-10.41%) |
May 06, 2022 | 2.330 | 2.480 | 2.250 | 2.377 | 231,826 | -0.00(-0.11%) |
May 05, 2022 | 2.440 | 2.520 | 2.350 | 2.380 | 143,634 | -0.04(-1.65%) |
May 04, 2022 | 2.500 | 2.500 | 2.360 | 2.420 | 238,797 | -0.04(-1.63%) |
May 03, 2022 | 2.350 | 2.520 | 2.310 | 2.460 | 172,674 | +0.11(+4.68%) |
May 02, 2022 | 2.380 | 2.420 | 2.290 | 2.350 | 122,219 | +0.01(+0.43%) |
Apr 29, 2022 | 2.280 | 2.440 | 2.263 | 2.340 | 362,296 | +0.09(+4.00%) |
Apr 28, 2022 | 2.300 | 2.300 | 2.210 | 2.250 | 107,123 | -0.01(-0.44%) |
Apr 27, 2022 | 2.230 | 2.310 | 2.226 | 2.260 | 72,413 | +0.03(+1.35%) |
Apr 26, 2022 | 2.330 | 2.330 | 2.180 | 2.230 | 247,803 | -0.07(-3.04%) |
Apr 25, 2022 | 2.310 | 2.350 | 2.150 | 2.300 | 361,245 | -0.07(-2.95%) |
Apr 22, 2022 | 2.430 | 2.500 | 2.340 | 2.370 | 221,872 | -0.08(-3.27%) |
Apr 21, 2022 | 2.650 | 2.660 | 2.430 | 2.450 | 658,117 | -0.12(-4.67%) |
Apr 20, 2022 | 2.520 | 2.600 | 2.440 | 2.570 | 535,930 | +0.13(+5.33%) |
Apr 19, 2022 | 2.480 | 2.480 | 2.350 | 2.440 | 288,888 | -0.05(-2.01%) |
Apr 18, 2022 | 2.300 | 2.540 | 2.210 | 2.490 | 810,901 | +0.18(+7.79%) |
Apr 14, 2022 | 2.090 | 2.350 | 2.090 | 2.310 | 416,091 | +0.22(+10.53%) |
Apr 13, 2022 | 1.920 | 2.100 | 1.920 | 2.090 | 222,168 | +0.13(+6.63%) |
Apr 12, 2022 | 2.150 | 2.200 | 1.910 | 1.960 | 647,600 | -0.10(-4.85%) |
Apr 11, 2022 | 2.070 | 2.180 | 2.015 | 2.060 | 2,050,519 | +0.01(+0.49%) |
Apr 08, 2022 | 2.090 | 2.100 | 2.040 | 2.050 | 61,047 | -0.02(-0.97%) |
Apr 07, 2022 | 2.090 | 2.100 | 2.000 | 2.070 | 47,790 | +0.00(+0.00%) |
Apr 06, 2022 | 2.070 | 2.120 | 2.001 | 2.070 | 216,094 | +0.01(+0.49%) |
Apr 05, 2022 | 2.180 | 2.190 | 2.050 | 2.060 | 233,631 | -0.12(-5.50%) |
Apr 04, 2022 | 2.230 | 2.230 | 2.100 | 2.180 | 130,206 | +0.07(+3.32%) |
Apr 01, 2022 | 2.270 | 2.320 | 2.090 | 2.110 | 318,546 | -0.20(-8.66%) |
Mar 31, 2022 | 2.317 | 2.360 | 2.270 | 2.310 | 78,894 | -0.01(-0.43%) |
Mar 30, 2022 | 2.270 | 2.380 | 2.270 | 2.320 | 87,591 | +0.02(+0.87%) |
Mar 29, 2022 | 2.380 | 2.460 | 2.270 | 2.300 | 157,769 | -0.08(-3.36%) |
Mar 28, 2022 | 2.370 | 2.400 | 2.300 | 2.380 | 88,523 | +0.01(+0.42%) |
Mar 25, 2022 | 2.330 | 2.400 | 2.250 | 2.370 | 93,896 | +0.06(+2.60%) |
Mar 24, 2022 | 2.440 | 2.490 | 2.270 | 2.310 | 314,924 | -0.17(-6.85%) |
Mar 23, 2022 | 2.370 | 2.490 | 2.360 | 2.480 | 119,098 | +0.09(+3.77%) |
Mar 22, 2022 | 2.300 | 2.390 | 2.250 | 2.390 | 215,979 | +0.10(+4.37%) |
Mar 21, 2022 | 2.360 | 2.398 | 2.260 | 2.290 | 256,989 | -0.05(-2.14%) |
Mar 18, 2022 | 2.330 | 2.350 | 2.271 | 2.340 | 214,502 | +0.01(+0.43%) |
Mar 17, 2022 | 2.220 | 2.350 | 2.180 | 2.330 | 138,685 | +0.15(+6.88%) |
Mar 16, 2022 | 2.040 | 2.222 | 2.040 | 2.180 | 135,151 | +0.13(+6.34%) |
Mar 15, 2022 | 2.050 | 2.050 | 1.950 | 2.050 | 85,084 | +0.00(+0.00%) |
Mar 14, 2022 | 2.140 | 2.140 | 2.020 | 2.050 | 196,609 | -0.08(-3.76%) |
Mar 11, 2022 | 2.310 | 2.310 | 2.130 | 2.130 | 197,569 | -0.13(-5.75%) |
Mar 10, 2022 | 2.250 | 2.340 | 2.220 | 2.260 | 109,306 | -0.01(-0.44%) |
Mar 09, 2022 | 2.260 | 2.310 | 2.150 | 2.270 | 239,813 | +0.06(+2.71%) |
Mar 08, 2022 | 2.410 | 2.410 | 2.140 | 2.210 | 468,042 | -0.10(-4.33%) |
Mar 07, 2022 | 2.060 | 2.590 | 2.020 | 2.310 | 2,346,412 | +0.23(+11.06%) |
Mar 04, 2022 | 2.010 | 2.090 | 1.940 | 2.080 | 454,101 | +0.04(+1.96%) |
Mar 03, 2022 | 2.090 | 2.090 | 2.015 | 2.040 | 110,796 | -0.05(-2.39%) |
Mar 02, 2022 | 2.100 | 2.100 | 2.000 | 2.090 | 125,398 | +0.03(+1.46%) |