Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.140 | 2.190 | 2.120 | 2.120 | 8,392 | -0.01(-0.47%) |
May 27, 2022 | 2.000 | 2.240 | 2.000 | 2.130 | 70,406 | +0.11(+5.45%) |
May 26, 2022 | 1.940 | 2.020 | 1.940 | 2.020 | 67,337 | +0.02(+1.00%) |
May 25, 2022 | 1.975 | 2.040 | 1.960 | 2.000 | 88,508 | +0.03(+1.63%) |
May 24, 2022 | 2.045 | 2.045 | 1.920 | 1.968 | 20,714 | +0.04(+1.97%) |
May 23, 2022 | 2.090 | 2.090 | 1.930 | 1.930 | 56,654 | -0.09(-4.69%) |
May 20, 2022 | 1.990 | 2.025 | 1.990 | 2.025 | 29,693 | +0.10(+5.19%) |
May 19, 2022 | 1.930 | 2.020 | 1.920 | 1.925 | 38,261 | -0.07(-3.75%) |
May 18, 2022 | 2.025 | 2.035 | 1.980 | 2.000 | 14,408 | -0.07(-3.38%) |
May 17, 2022 | 2.000 | 2.070 | 1.960 | 2.070 | 16,166 | +0.04(+1.97%) |
May 16, 2022 | 1.900 | 2.070 | 1.900 | 2.030 | 64,131 | -0.02(-0.98%) |
May 13, 2022 | 2.050 | 2.090 | 1.990 | 2.050 | 76,776 | -0.02(-0.97%) |
May 12, 2022 | 2.070 | 2.080 | 1.960 | 2.070 | 41,799 | +0.10(+5.08%) |
May 11, 2022 | 2.055 | 2.080 | 1.970 | 1.970 | 37,844 | -0.03(-1.50%) |
May 10, 2022 | 1.980 | 2.040 | 1.945 | 2.000 | 87,496 | +0.00(+0.00%) |
May 09, 2022 | 2.150 | 2.150 | 1.970 | 2.000 | 74,673 | -0.20(-9.09%) |
May 06, 2022 | 2.210 | 2.250 | 2.166 | 2.200 | 50,029 | -0.03(-1.39%) |
May 05, 2022 | 2.250 | 2.250 | 2.120 | 2.231 | 30,065 | -0.02(-0.84%) |
May 04, 2022 | 2.190 | 2.250 | 2.190 | 2.250 | 57,993 | +0.06(+2.74%) |
May 03, 2022 | 2.130 | 2.190 | 2.103 | 2.190 | 20,462 | +0.06(+2.82%) |
May 02, 2022 | 1.920 | 2.130 | 1.920 | 2.130 | 90,875 | +0.12(+5.97%) |
Apr 29, 2022 | 2.010 | 2.070 | 2.000 | 2.010 | 16,821 | +0.06(+3.08%) |
Apr 28, 2022 | 1.950 | 2.060 | 1.920 | 1.950 | 27,550 | +0.01(+0.52%) |
Apr 27, 2022 | 2.020 | 2.045 | 1.930 | 1.940 | 33,558 | +0.02(+1.04%) |
Apr 26, 2022 | 2.000 | 2.145 | 1.920 | 1.920 | 111,759 | -0.03(-1.54%) |
Apr 25, 2022 | 2.150 | 2.210 | 1.950 | 1.950 | 22,072 | -0.17(-8.02%) |
Apr 22, 2022 | 2.210 | 2.220 | 2.120 | 2.120 | 37,002 | -0.09(-4.07%) |
Apr 21, 2022 | 2.200 | 2.220 | 2.170 | 2.210 | 35,403 | +0.09(+4.25%) |
Apr 20, 2022 | 2.310 | 2.310 | 2.100 | 2.120 | 113,707 | -0.18(-7.83%) |
Apr 19, 2022 | 2.220 | 2.355 | 2.200 | 2.300 | 120,705 | +0.06(+2.91%) |
Apr 18, 2022 | 2.160 | 2.235 | 2.050 | 2.235 | 125,942 | +0.03(+1.59%) |
Apr 14, 2022 | 2.140 | 2.200 | 2.070 | 2.200 | 46,136 | +0.13(+6.28%) |
Apr 13, 2022 | 2.060 | 2.200 | 2.010 | 2.070 | 21,072 | +0.07(+3.50%) |
Apr 12, 2022 | 2.230 | 2.230 | 1.910 | 2.000 | 63,726 | -0.19(-8.68%) |
Apr 11, 2022 | 2.180 | 2.280 | 2.140 | 2.190 | 46,969 | -0.01(-0.45%) |
Apr 08, 2022 | 2.030 | 2.300 | 2.030 | 2.200 | 54,442 | +0.17(+8.37%) |
Apr 07, 2022 | 2.100 | 2.150 | 1.960 | 2.030 | 30,351 | +0.12(+6.28%) |
Apr 06, 2022 | 1.920 | 1.990 | 1.840 | 1.910 | 51,101 | +0.05(+2.69%) |
Apr 05, 2022 | 1.960 | 1.980 | 1.860 | 1.860 | 90,849 | -0.14(-7.00%) |
Apr 04, 2022 | 2.030 | 2.030 | 1.935 | 2.000 | 408,090 | -0.07(-3.38%) |
Apr 01, 2022 | 2.100 | 2.280 | 2.010 | 2.070 | 127,521 | -0.02(-0.72%) |
Mar 31, 2022 | 2.290 | 2.290 | 2.050 | 2.085 | 158,582 | -0.02(-1.18%) |
Mar 30, 2022 | 2.300 | 2.370 | 2.100 | 2.110 | 97,802 | -0.20(-8.66%) |
Mar 29, 2022 | 2.300 | 2.400 | 2.300 | 2.310 | 52,851 | -0.01(-0.43%) |
Mar 28, 2022 | 2.425 | 2.440 | 2.320 | 2.320 | 35,406 | -0.13(-5.31%) |
Mar 25, 2022 | 2.320 | 2.450 | 2.320 | 2.450 | 66,005 | +0.05(+2.08%) |
Mar 24, 2022 | 2.350 | 2.470 | 2.340 | 2.400 | 34,855 | -0.03(-1.23%) |
Mar 23, 2022 | 2.420 | 2.480 | 2.340 | 2.430 | 156,829 | +0.01(+0.41%) |
Mar 22, 2022 | 2.480 | 2.490 | 2.413 | 2.420 | 142,133 | -0.01(-0.41%) |
Mar 21, 2022 | 2.400 | 2.470 | 2.300 | 2.430 | 321,533 | +0.18(+8.00%) |
Mar 18, 2022 | 1.935 | 2.380 | 1.935 | 2.250 | 323,505 | +0.37(+19.68%) |
Mar 17, 2022 | 1.860 | 1.950 | 1.850 | 1.880 | 144,224 | +0.04(+2.17%) |
Mar 16, 2022 | 1.890 | 1.890 | 1.720 | 1.840 | 112,226 | +0.02(+1.10%) |
Mar 15, 2022 | 1.800 | 1.850 | 1.760 | 1.820 | 78,688 | +0.02(+1.11%) |
Mar 14, 2022 | 1.860 | 1.880 | 1.750 | 1.800 | 144,839 | -0.06(-3.23%) |
Mar 11, 2022 | 1.860 | 1.900 | 1.780 | 1.860 | 41,919 | +0.06(+3.33%) |
Mar 10, 2022 | 1.900 | 1.900 | 1.765 | 1.800 | 33,495 | -0.10(-5.26%) |
Mar 09, 2022 | 1.885 | 1.920 | 1.860 | 1.900 | 110,455 | +0.05(+2.70%) |
Mar 08, 2022 | 1.875 | 1.920 | 1.850 | 1.850 | 33,349 | -0.01(-0.54%) |
Mar 07, 2022 | 1.940 | 1.940 | 1.700 | 1.860 | 49,024 | -0.10(-5.10%) |
Mar 04, 2022 | 1.860 | 1.960 | 1.830 | 1.960 | 46,552 | +0.01(+0.51%) |
Mar 03, 2022 | 1.940 | 1.950 | 1.750 | 1.950 | 88,844 | +0.00(+0.00%) |
Mar 02, 2022 | 1.920 | 1.950 | 1.850 | 1.950 | 78,214 | +0.07(+3.72%) |