Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.070 | 2.080 | 2.050 | 2.055 | 71,806 | -0.02(-1.20%) |
May 27, 2022 | 1.980 | 2.080 | 1.980 | 2.080 | 71,109 | +0.14(+7.22%) |
May 26, 2022 | 1.920 | 1.960 | 1.905 | 1.940 | 40,340 | +0.06(+3.19%) |
May 25, 2022 | 1.939 | 1.960 | 1.865 | 1.880 | 76,469 | -0.03(-1.57%) |
May 24, 2022 | 1.940 | 1.945 | 1.893 | 1.910 | 73,147 | +0.00(+0.00%) |
May 23, 2022 | 1.960 | 1.960 | 1.880 | 1.910 | 38,450 | -0.03(-1.55%) |
May 20, 2022 | 1.980 | 1.980 | 1.885 | 1.940 | 43,785 | -0.02(-1.02%) |
May 19, 2022 | 2.000 | 2.030 | 1.950 | 1.960 | 77,448 | -0.03(-1.51%) |
May 18, 2022 | 2.010 | 2.060 | 1.990 | 1.990 | 38,207 | -0.04(-1.97%) |
May 17, 2022 | 1.850 | 2.040 | 1.850 | 2.030 | 229,441 | +0.18(+9.73%) |
May 16, 2022 | 1.810 | 1.920 | 1.780 | 1.850 | 51,239 | +0.04(+2.21%) |
May 13, 2022 | 1.650 | 1.870 | 1.650 | 1.810 | 60,261 | +0.05(+2.84%) |
May 12, 2022 | 1.810 | 1.860 | 1.740 | 1.760 | 123,438 | -0.10(-5.38%) |
May 11, 2022 | 1.940 | 2.000 | 1.850 | 1.860 | 837,499 | -0.09(-4.62%) |
May 10, 2022 | 1.960 | 2.050 | 1.900 | 1.950 | 224,074 | -0.01(-0.51%) |
May 09, 2022 | 2.130 | 2.150 | 1.920 | 1.960 | 216,437 | -0.20(-9.26%) |
May 06, 2022 | 2.220 | 2.240 | 2.100 | 2.160 | 65,956 | -0.03(-1.37%) |
May 05, 2022 | 2.300 | 2.300 | 2.150 | 2.190 | 93,847 | -0.09(-3.95%) |
May 04, 2022 | 2.370 | 2.370 | 2.190 | 2.280 | 162,589 | -0.11(-4.60%) |
May 03, 2022 | 2.380 | 2.405 | 2.330 | 2.390 | 52,293 | -0.05(-2.05%) |
May 02, 2022 | 2.380 | 2.500 | 2.230 | 2.440 | 82,554 | +0.02(+0.83%) |
Apr 29, 2022 | 2.270 | 2.501 | 2.200 | 2.420 | 107,035 | +0.14(+6.14%) |
Apr 28, 2022 | 2.250 | 2.300 | 2.140 | 2.280 | 112,966 | +0.03(+1.33%) |
Apr 27, 2022 | 2.290 | 2.290 | 2.220 | 2.250 | 39,613 | +0.00(+0.00%) |
Apr 26, 2022 | 2.210 | 2.310 | 2.200 | 2.250 | 66,810 | +0.01(+0.45%) |
Apr 25, 2022 | 2.200 | 2.350 | 2.150 | 2.240 | 76,937 | +0.02(+0.90%) |
Apr 22, 2022 | 2.100 | 2.250 | 2.090 | 2.220 | 125,069 | +0.07(+3.26%) |
Apr 21, 2022 | 2.340 | 2.340 | 2.150 | 2.150 | 86,704 | -0.15(-6.52%) |
Apr 20, 2022 | 2.300 | 2.340 | 2.240 | 2.300 | 105,520 | -0.02(-0.86%) |
Apr 19, 2022 | 2.360 | 2.540 | 2.200 | 2.320 | 224,730 | +0.00(+0.00%) |
Apr 18, 2022 | 2.570 | 2.570 | 2.320 | 2.320 | 91,646 | -0.22(-8.66%) |
Apr 14, 2022 | 2.590 | 2.630 | 2.540 | 2.540 | 157,133 | -0.10(-3.79%) |
Apr 13, 2022 | 2.500 | 2.650 | 2.479 | 2.640 | 107,733 | +0.12(+4.76%) |
Apr 12, 2022 | 2.540 | 2.570 | 2.480 | 2.520 | 54,396 | -0.03(-1.18%) |
Apr 11, 2022 | 2.540 | 2.570 | 2.484 | 2.550 | 113,280 | -0.02(-0.78%) |
Apr 08, 2022 | 2.640 | 2.640 | 2.500 | 2.570 | 178,859 | -0.03(-1.15%) |
Apr 07, 2022 | 2.710 | 2.710 | 2.560 | 2.600 | 114,344 | -0.07(-2.62%) |
Apr 06, 2022 | 2.650 | 2.710 | 2.600 | 2.670 | 160,549 | +0.01(+0.38%) |
Apr 05, 2022 | 2.740 | 2.760 | 2.660 | 2.660 | 110,150 | -0.04(-1.48%) |
Apr 04, 2022 | 2.610 | 2.730 | 2.590 | 2.700 | 372,862 | +0.05(+1.89%) |
Apr 01, 2022 | 2.500 | 2.720 | 2.450 | 2.650 | 188,990 | +0.18(+7.29%) |
Mar 31, 2022 | 2.580 | 2.580 | 2.460 | 2.470 | 76,832 | -0.05(-1.98%) |
Mar 30, 2022 | 2.630 | 2.680 | 2.490 | 2.520 | 191,729 | -0.06(-2.33%) |
Mar 29, 2022 | 2.680 | 2.680 | 2.570 | 2.580 | 174,982 | -0.10(-3.73%) |
Mar 28, 2022 | 2.630 | 2.680 | 2.610 | 2.680 | 284,302 | +0.05(+1.90%) |
Mar 25, 2022 | 2.660 | 2.680 | 2.610 | 2.630 | 127,284 | +0.03(+1.15%) |
Mar 24, 2022 | 2.600 | 2.680 | 2.580 | 2.600 | 262,200 | -0.02(-0.76%) |
Mar 23, 2022 | 2.500 | 2.645 | 2.500 | 2.620 | 173,658 | +0.14(+5.65%) |
Mar 22, 2022 | 2.480 | 2.560 | 2.460 | 2.480 | 409,601 | +0.02(+0.81%) |
Mar 21, 2022 | 2.470 | 2.540 | 2.370 | 2.460 | 1,280,240 | +0.10(+4.24%) |
Mar 18, 2022 | 2.320 | 2.442 | 2.240 | 2.360 | 2,291,887 | +0.03(+1.29%) |
Mar 17, 2022 | 2.090 | 2.440 | 2.090 | 2.330 | 539,774 | +0.23(+10.95%) |
Mar 16, 2022 | 2.090 | 2.170 | 2.070 | 2.100 | 479,214 | +0.00(+0.00%) |
Mar 15, 2022 | 2.010 | 2.120 | 2.000 | 2.100 | 110,504 | +0.06(+2.94%) |
Mar 14, 2022 | 2.000 | 2.100 | 1.910 | 2.040 | 323,144 | +0.01(+0.49%) |
Mar 11, 2022 | 2.210 | 2.330 | 2.010 | 2.030 | 507,873 | -0.20(-8.97%) |
Mar 10, 2022 | 2.540 | 2.540 | 2.180 | 2.230 | 388,264 | -0.27(-10.98%) |
Mar 09, 2022 | 2.540 | 2.630 | 2.470 | 2.505 | 725,402 | -0.06(-2.53%) |
Mar 08, 2022 | 2.680 | 2.695 | 2.440 | 2.570 | 591,286 | -0.18(-6.55%) |
Mar 07, 2022 | 2.680 | 2.850 | 2.600 | 2.750 | 1,229,981 | +0.03(+1.10%) |
Mar 04, 2022 | 2.830 | 2.900 | 2.630 | 2.720 | 229,836 | -0.13(-4.56%) |
Mar 03, 2022 | 2.770 | 2.907 | 2.677 | 2.850 | 268,823 | +0.13(+4.78%) |
Mar 02, 2022 | 2.780 | 2.780 | 2.660 | 2.720 | 366,878 | -0.02(-0.73%) |