Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.030 | 2.100 | 1.930 | 1.960 | 134,383 | -0.12(-5.77%) |
May 27, 2022 | 1.960 | 2.140 | 1.950 | 2.080 | 208,412 | +0.11(+5.58%) |
May 26, 2022 | 1.850 | 2.020 | 1.805 | 1.970 | 74,921 | +0.11(+5.91%) |
May 25, 2022 | 1.770 | 1.880 | 1.760 | 1.860 | 36,029 | +0.11(+6.29%) |
May 24, 2022 | 1.900 | 1.950 | 1.750 | 1.750 | 48,215 | -0.15(-7.89%) |
May 23, 2022 | 1.860 | 1.921 | 1.800 | 1.900 | 55,451 | +0.06(+3.26%) |
May 20, 2022 | 1.960 | 1.980 | 1.800 | 1.840 | 45,102 | -0.10(-5.15%) |
May 19, 2022 | 1.860 | 1.950 | 1.860 | 1.940 | 74,796 | +0.07(+3.74%) |
May 18, 2022 | 1.940 | 2.110 | 1.854 | 1.870 | 133,803 | -0.11(-5.56%) |
May 17, 2022 | 2.060 | 2.150 | 1.950 | 1.980 | 106,312 | -0.05(-2.46%) |
May 16, 2022 | 1.760 | 2.170 | 1.690 | 2.030 | 411,642 | +0.26(+14.69%) |
May 13, 2022 | 1.770 | 1.900 | 1.690 | 1.770 | 148,864 | +0.05(+2.91%) |
May 12, 2022 | 1.750 | 1.840 | 1.710 | 1.720 | 60,007 | -0.07(-3.91%) |
May 11, 2022 | 2.100 | 2.170 | 1.750 | 1.790 | 243,350 | -0.34(-16.16%) |
May 10, 2022 | 2.200 | 2.250 | 2.030 | 2.135 | 143,377 | +0.01(+0.71%) |
May 09, 2022 | 2.160 | 2.250 | 2.100 | 2.120 | 175,007 | -0.10(-4.50%) |
May 06, 2022 | 2.250 | 2.300 | 2.110 | 2.220 | 57,059 | -0.03(-1.33%) |
May 05, 2022 | 2.420 | 2.420 | 2.150 | 2.250 | 147,891 | -0.21(-8.54%) |
May 04, 2022 | 2.490 | 2.490 | 2.240 | 2.460 | 169,435 | -0.05(-1.99%) |
May 03, 2022 | 2.320 | 2.510 | 2.230 | 2.510 | 133,164 | +0.22(+9.61%) |
May 02, 2022 | 2.180 | 2.320 | 2.124 | 2.290 | 52,672 | +0.09(+4.09%) |
Apr 29, 2022 | 2.210 | 2.269 | 2.160 | 2.200 | 90,282 | -0.03(-1.35%) |
Apr 28, 2022 | 2.230 | 2.290 | 2.160 | 2.230 | 63,683 | +0.00(+0.00%) |
Apr 27, 2022 | 2.140 | 2.400 | 2.100 | 2.230 | 136,696 | +0.06(+2.76%) |
Apr 26, 2022 | 2.260 | 2.300 | 2.130 | 2.170 | 99,930 | -0.09(-3.98%) |
Apr 25, 2022 | 2.270 | 2.290 | 2.220 | 2.260 | 45,020 | -0.01(-0.44%) |
Apr 22, 2022 | 2.240 | 2.290 | 2.200 | 2.270 | 64,988 | +0.03(+1.34%) |
Apr 21, 2022 | 2.400 | 2.400 | 2.200 | 2.240 | 236,587 | -0.05(-2.18%) |
Apr 20, 2022 | 2.200 | 2.540 | 2.100 | 2.290 | 1,221,252 | +0.12(+5.53%) |
Apr 19, 2022 | 2.140 | 2.240 | 2.140 | 2.170 | 43,468 | +0.02(+0.93%) |
Apr 18, 2022 | 2.210 | 2.240 | 2.150 | 2.150 | 116,477 | -0.08(-3.59%) |
Apr 14, 2022 | 2.230 | 2.290 | 2.220 | 2.230 | 100,058 | -0.03(-1.33%) |
Apr 13, 2022 | 2.225 | 2.300 | 2.127 | 2.260 | 103,889 | +0.14(+6.60%) |
Apr 12, 2022 | 2.200 | 2.204 | 2.110 | 2.120 | 51,136 | -0.06(-2.75%) |
Apr 11, 2022 | 2.220 | 2.300 | 2.060 | 2.180 | 98,898 | -0.10(-4.39%) |
Apr 08, 2022 | 2.331 | 2.331 | 2.250 | 2.280 | 35,857 | -0.04(-1.72%) |
Apr 07, 2022 | 2.301 | 2.390 | 2.296 | 2.320 | 32,779 | +0.02(+0.87%) |
Apr 06, 2022 | 2.340 | 2.370 | 2.290 | 2.300 | 50,891 | -0.08(-3.36%) |
Apr 05, 2022 | 2.410 | 2.420 | 2.330 | 2.380 | 64,082 | -0.04(-1.65%) |
Apr 04, 2022 | 2.380 | 2.430 | 2.380 | 2.420 | 83,119 | +0.06(+2.54%) |
Apr 01, 2022 | 2.380 | 2.420 | 2.340 | 2.360 | 67,493 | -0.04(-1.67%) |
Mar 31, 2022 | 2.270 | 2.420 | 2.210 | 2.400 | 115,189 | +0.10(+4.35%) |
Mar 30, 2022 | 2.430 | 2.470 | 2.290 | 2.300 | 67,462 | -0.16(-6.50%) |
Mar 29, 2022 | 2.440 | 2.540 | 2.400 | 2.460 | 127,587 | +0.05(+2.07%) |
Mar 28, 2022 | 2.360 | 2.470 | 2.360 | 2.410 | 181,741 | +0.01(+0.42%) |
Mar 25, 2022 | 2.340 | 2.420 | 2.340 | 2.400 | 126,381 | +0.03(+1.27%) |
Mar 24, 2022 | 2.380 | 2.410 | 2.306 | 2.370 | 36,426 | +0.00(+0.00%) |
Mar 23, 2022 | 2.450 | 2.475 | 2.360 | 2.370 | 159,361 | -0.10(-4.05%) |
Mar 22, 2022 | 2.370 | 2.590 | 2.370 | 2.470 | 237,129 | +0.12(+5.11%) |
Mar 21, 2022 | 2.390 | 2.400 | 2.320 | 2.350 | 91,360 | -0.04(-1.67%) |
Mar 18, 2022 | 2.360 | 2.390 | 2.345 | 2.390 | 63,692 | +0.05(+2.14%) |
Mar 17, 2022 | 2.380 | 2.390 | 2.300 | 2.340 | 57,720 | -0.03(-1.27%) |
Mar 16, 2022 | 2.390 | 2.400 | 2.335 | 2.370 | 47,561 | +0.02(+0.85%) |
Mar 15, 2022 | 2.230 | 2.390 | 2.010 | 2.350 | 147,247 | +0.10(+4.44%) |
Mar 14, 2022 | 2.310 | 2.330 | 2.120 | 2.250 | 224,513 | -0.08(-3.43%) |
Mar 11, 2022 | 2.380 | 2.400 | 2.320 | 2.330 | 224,176 | -0.08(-3.32%) |
Mar 10, 2022 | 2.390 | 2.410 | 2.350 | 2.410 | 142,104 | +0.01(+0.42%) |
Mar 09, 2022 | 2.290 | 2.410 | 2.280 | 2.400 | 439,224 | +0.13(+5.73%) |
Mar 08, 2022 | 2.280 | 2.300 | 2.240 | 2.270 | 187,272 | -0.01(-0.44%) |
Mar 07, 2022 | 2.280 | 2.320 | 2.250 | 2.280 | 287,077 | +0.03(+1.33%) |
Mar 04, 2022 | 2.310 | 2.320 | 2.250 | 2.250 | 276,540 | -0.06(-2.60%) |
Mar 03, 2022 | 2.250 | 2.370 | 2.200 | 2.310 | 362,388 | +0.05(+2.21%) |
Mar 02, 2022 | 2.140 | 2.295 | 2.110 | 2.260 | 280,250 | +0.11(+5.12%) |