Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.260 | 2.280 | 2.112 | 2.160 | 293,329 | -0.11(-4.85%) |
May 27, 2022 | 2.230 | 2.310 | 2.230 | 2.270 | 242,198 | +0.02(+0.89%) |
May 26, 2022 | 2.062 | 2.300 | 1.970 | 2.250 | 326,294 | +0.20(+9.75%) |
May 25, 2022 | 2.000 | 2.080 | 2.000 | 2.050 | 166,120 | +0.01(+0.50%) |
May 24, 2022 | 2.070 | 2.220 | 2.020 | 2.040 | 289,567 | -0.10(-4.90%) |
May 23, 2022 | 2.200 | 2.200 | 2.000 | 2.145 | 210,819 | +0.04(+1.66%) |
May 20, 2022 | 2.235 | 2.235 | 2.047 | 2.110 | 261,052 | -0.07(-3.21%) |
May 19, 2022 | 2.010 | 2.200 | 2.010 | 2.180 | 309,263 | +0.09(+4.46%) |
May 18, 2022 | 2.290 | 2.290 | 2.060 | 2.087 | 298,419 | -0.16(-7.24%) |
May 17, 2022 | 2.220 | 2.262 | 2.190 | 2.250 | 262,003 | +0.12(+5.63%) |
May 16, 2022 | 2.050 | 2.180 | 2.050 | 2.130 | 280,974 | +0.02(+0.95%) |
May 13, 2022 | 1.880 | 2.150 | 1.880 | 2.110 | 287,493 | +0.18(+9.61%) |
May 12, 2022 | 2.020 | 2.070 | 1.900 | 1.925 | 651,283 | -0.17(-8.25%) |
May 11, 2022 | 2.320 | 2.320 | 2.080 | 2.098 | 423,365 | -0.07(-3.32%) |
May 10, 2022 | 2.340 | 2.350 | 2.070 | 2.170 | 543,943 | -0.02(-0.91%) |
May 09, 2022 | 2.480 | 2.480 | 2.160 | 2.190 | 757,483 | -0.26(-10.61%) |
May 06, 2022 | 2.420 | 2.510 | 2.372 | 2.450 | 207,775 | -0.06(-2.39%) |
May 05, 2022 | 2.750 | 2.790 | 2.440 | 2.510 | 386,438 | -0.12(-4.57%) |
May 04, 2022 | 2.405 | 2.670 | 2.400 | 2.630 | 284,426 | +0.21(+8.90%) |
May 03, 2022 | 2.520 | 2.520 | 2.340 | 2.415 | 173,668 | +0.00(+0.21%) |
May 02, 2022 | 2.460 | 2.540 | 2.350 | 2.410 | 457,829 | -0.13(-5.12%) |
Apr 29, 2022 | 2.550 | 2.690 | 2.450 | 2.540 | 325,123 | -0.01(-0.39%) |
Apr 28, 2022 | 2.300 | 2.550 | 2.300 | 2.550 | 274,612 | +0.21(+9.07%) |
Apr 27, 2022 | 2.400 | 2.510 | 2.300 | 2.338 | 497,414 | -0.04(-1.76%) |
Apr 26, 2022 | 2.550 | 2.550 | 2.360 | 2.380 | 223,790 | -0.16(-6.30%) |
Apr 25, 2022 | 2.500 | 2.555 | 2.340 | 2.540 | 381,799 | -0.05(-1.93%) |
Apr 22, 2022 | 2.700 | 2.770 | 2.550 | 2.590 | 387,809 | -0.18(-6.50%) |
Apr 21, 2022 | 2.850 | 3.000 | 2.740 | 2.770 | 428,185 | -0.18(-6.10%) |
Apr 20, 2022 | 2.950 | 3.000 | 2.860 | 2.950 | 183,696 | +0.03(+1.03%) |
Apr 19, 2022 | 2.850 | 2.920 | 2.800 | 2.920 | 192,014 | +0.07(+2.46%) |
Apr 18, 2022 | 2.950 | 2.950 | 2.800 | 2.850 | 271,407 | -0.05(-1.86%) |
Apr 14, 2022 | 3.000 | 3.000 | 2.860 | 2.904 | 206,782 | -0.06(-1.90%) |
Apr 13, 2022 | 2.867 | 3.000 | 2.867 | 2.960 | 229,993 | +0.06(+2.07%) |
Apr 12, 2022 | 2.880 | 3.000 | 2.860 | 2.900 | 226,684 | +0.00(+0.00%) |
Apr 11, 2022 | 2.990 | 3.030 | 2.810 | 2.900 | 427,859 | -0.12(-3.97%) |
Apr 08, 2022 | 3.120 | 3.140 | 2.996 | 3.020 | 216,503 | -0.10(-3.05%) |
Apr 07, 2022 | 3.100 | 3.140 | 2.970 | 3.115 | 493,583 | +0.11(+3.49%) |
Apr 06, 2022 | 3.210 | 3.210 | 2.933 | 3.010 | 675,535 | -0.18(-5.64%) |
Apr 05, 2022 | 3.450 | 3.485 | 3.160 | 3.190 | 495,844 | -0.19(-5.62%) |
Apr 04, 2022 | 3.340 | 3.480 | 3.340 | 3.380 | 550,430 | -0.01(-0.29%) |
Apr 01, 2022 | 3.450 | 3.500 | 3.280 | 3.390 | 484,481 | +0.03(+0.89%) |
Mar 31, 2022 | 3.300 | 3.360 | 3.230 | 3.360 | 557,349 | +0.13(+4.02%) |
Mar 30, 2022 | 3.050 | 3.250 | 2.952 | 3.230 | 595,731 | +0.10(+3.19%) |
Mar 29, 2022 | 3.220 | 3.250 | 3.040 | 3.130 | 349,134 | -0.03(-0.95%) |
Mar 28, 2022 | 3.250 | 3.290 | 3.100 | 3.160 | 403,325 | -0.04(-1.25%) |
Mar 25, 2022 | 3.150 | 3.210 | 3.130 | 3.200 | 397,031 | +0.15(+4.92%) |
Mar 24, 2022 | 3.041 | 3.150 | 3.000 | 3.050 | 392,642 | +0.08(+2.71%) |
Mar 23, 2022 | 3.130 | 3.180 | 2.950 | 2.970 | 671,211 | -0.12(-3.90%) |
Mar 22, 2022 | 2.900 | 3.140 | 2.855 | 3.090 | 638,241 | +0.24(+8.42%) |
Mar 21, 2022 | 2.720 | 2.870 | 2.695 | 2.850 | 760,367 | +0.18(+6.72%) |
Mar 18, 2022 | 2.710 | 2.720 | 2.565 | 2.671 | 527,997 | +0.08(+3.11%) |
Mar 17, 2022 | 2.480 | 2.600 | 2.404 | 2.590 | 354,656 | +0.16(+6.58%) |
Mar 16, 2022 | 2.240 | 2.478 | 2.240 | 2.430 | 216,343 | +0.14(+5.93%) |
Mar 15, 2022 | 2.420 | 2.420 | 2.200 | 2.294 | 221,209 | +0.05(+2.09%) |
Mar 14, 2022 | 2.210 | 2.331 | 2.200 | 2.247 | 227,405 | -0.09(-3.97%) |
Mar 11, 2022 | 2.360 | 2.435 | 2.330 | 2.340 | 241,258 | -0.07(-2.90%) |
Mar 10, 2022 | 2.450 | 2.580 | 2.370 | 2.410 | 232,277 | -0.01(-0.41%) |
Mar 09, 2022 | 2.510 | 2.510 | 2.250 | 2.420 | 407,260 | +0.15(+6.84%) |
Mar 08, 2022 | 2.140 | 2.310 | 2.110 | 2.265 | 700,507 | +0.06(+2.49%) |
Mar 07, 2022 | 2.400 | 2.400 | 2.140 | 2.210 | 549,968 | -0.12(-5.15%) |
Mar 04, 2022 | 2.500 | 2.500 | 2.309 | 2.330 | 433,749 | -0.15(-6.05%) |
Mar 03, 2022 | 2.640 | 2.650 | 2.480 | 2.480 | 171,540 | -0.14(-5.34%) |
Mar 02, 2022 | 2.430 | 2.675 | 2.410 | 2.620 | 206,966 | +0.17(+6.94%) |