Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.190 | 2.200 | 2.140 | 2.140 | 29,795 | -0.04(-1.83%) |
May 27, 2022 | 2.100 | 2.210 | 2.100 | 2.180 | 21,047 | +0.10(+4.81%) |
May 26, 2022 | 2.150 | 2.260 | 2.050 | 2.080 | 16,095 | -0.01(-0.48%) |
May 25, 2022 | 2.043 | 2.180 | 2.043 | 2.090 | 16,587 | +0.01(+0.48%) |
May 24, 2022 | 2.180 | 2.180 | 2.080 | 2.080 | 27,097 | -0.08(-3.70%) |
May 23, 2022 | 2.200 | 2.260 | 2.120 | 2.160 | 54,395 | +0.00(+0.00%) |
May 20, 2022 | 2.300 | 2.300 | 2.110 | 2.160 | 23,969 | -0.09(-4.00%) |
May 19, 2022 | 2.270 | 2.370 | 2.210 | 2.250 | 7,761 | +0.02(+0.90%) |
May 18, 2022 | 2.240 | 2.360 | 2.190 | 2.230 | 32,725 | +0.00(+0.00%) |
May 17, 2022 | 2.060 | 2.240 | 2.060 | 2.230 | 17,687 | +0.13(+6.19%) |
May 16, 2022 | 2.050 | 2.140 | 2.034 | 2.100 | 16,827 | +0.02(+0.96%) |
May 13, 2022 | 1.910 | 2.090 | 1.910 | 2.080 | 52,459 | +0.16(+8.33%) |
May 12, 2022 | 2.000 | 2.080 | 1.900 | 1.920 | 45,311 | -0.08(-4.00%) |
May 11, 2022 | 2.060 | 2.180 | 2.000 | 2.000 | 26,917 | -0.15(-6.98%) |
May 10, 2022 | 2.130 | 2.190 | 2.050 | 2.150 | 31,126 | -0.02(-0.92%) |
May 09, 2022 | 2.120 | 2.180 | 2.073 | 2.170 | 35,285 | -0.11(-4.82%) |
May 06, 2022 | 2.210 | 2.335 | 2.050 | 2.280 | 36,377 | +0.05(+2.24%) |
May 05, 2022 | 2.300 | 2.365 | 2.200 | 2.230 | 12,648 | -0.09(-3.88%) |
May 04, 2022 | 2.212 | 2.335 | 2.140 | 2.320 | 38,906 | +0.12(+5.45%) |
May 03, 2022 | 2.102 | 2.200 | 2.102 | 2.200 | 14,400 | +0.08(+3.77%) |
May 02, 2022 | 2.090 | 2.198 | 2.090 | 2.120 | 27,172 | -0.02(-0.93%) |
Apr 29, 2022 | 2.061 | 2.200 | 2.061 | 2.140 | 25,656 | -0.01(-0.47%) |
Apr 28, 2022 | 2.070 | 2.190 | 2.050 | 2.150 | 16,800 | +0.07(+3.37%) |
Apr 27, 2022 | 2.110 | 2.240 | 2.060 | 2.080 | 109,608 | -0.10(-4.59%) |
Apr 26, 2022 | 2.300 | 2.300 | 2.180 | 2.180 | 109,569 | -0.14(-6.03%) |
Apr 25, 2022 | 2.470 | 2.470 | 2.300 | 2.320 | 11,936 | -0.08(-3.33%) |
Apr 22, 2022 | 2.390 | 2.400 | 2.300 | 2.400 | 40,596 | -0.03(-1.23%) |
Apr 21, 2022 | 2.630 | 2.630 | 2.300 | 2.430 | 62,226 | -0.08(-3.19%) |
Apr 20, 2022 | 2.450 | 2.639 | 2.430 | 2.510 | 114,186 | +0.08(+3.29%) |
Apr 19, 2022 | 2.300 | 2.435 | 2.260 | 2.430 | 30,981 | +0.17(+7.52%) |
Apr 18, 2022 | 2.280 | 2.310 | 2.260 | 2.260 | 31,579 | -0.08(-3.42%) |
Apr 14, 2022 | 2.280 | 2.379 | 2.260 | 2.340 | 72,584 | +0.08(+3.54%) |
Apr 13, 2022 | 2.370 | 2.430 | 2.260 | 2.260 | 32,396 | -0.12(-5.04%) |
Apr 12, 2022 | 2.300 | 2.400 | 2.300 | 2.380 | 42,767 | +0.08(+3.48%) |
Apr 11, 2022 | 2.420 | 2.430 | 2.270 | 2.300 | 98,858 | -0.14(-5.74%) |
Apr 08, 2022 | 2.400 | 2.470 | 2.400 | 2.440 | 20,716 | -0.02(-0.81%) |
Apr 07, 2022 | 2.420 | 2.520 | 2.400 | 2.460 | 38,856 | +0.04(+1.65%) |
Apr 06, 2022 | 2.500 | 2.500 | 2.390 | 2.420 | 77,425 | -0.11(-4.35%) |
Apr 05, 2022 | 2.660 | 2.720 | 2.520 | 2.530 | 31,288 | -0.12(-4.53%) |
Apr 04, 2022 | 2.630 | 2.690 | 2.560 | 2.650 | 15,665 | +0.06(+2.32%) |
Apr 01, 2022 | 2.645 | 2.710 | 2.570 | 2.590 | 25,977 | -0.10(-3.72%) |
Mar 31, 2022 | 2.740 | 2.740 | 2.600 | 2.690 | 34,605 | -0.01(-0.37%) |
Mar 30, 2022 | 2.650 | 2.740 | 2.560 | 2.700 | 47,071 | +0.05(+1.89%) |
Mar 29, 2022 | 2.610 | 2.700 | 2.530 | 2.650 | 79,011 | +0.00(+0.19%) |
Mar 28, 2022 | 2.670 | 2.690 | 2.590 | 2.645 | 19,906 | -0.06(-2.04%) |
Mar 25, 2022 | 2.620 | 2.742 | 2.592 | 2.700 | 35,580 | +0.00(+0.00%) |
Mar 24, 2022 | 2.630 | 2.750 | 2.600 | 2.700 | 50,981 | +0.07(+2.66%) |
Mar 23, 2022 | 2.620 | 2.655 | 2.510 | 2.630 | 45,103 | +0.01(+0.38%) |
Mar 22, 2022 | 2.560 | 2.640 | 2.471 | 2.620 | 71,126 | +0.09(+3.56%) |
Mar 21, 2022 | 2.530 | 2.570 | 2.450 | 2.530 | 70,607 | -0.02(-0.78%) |
Mar 18, 2022 | 2.530 | 2.570 | 2.410 | 2.550 | 41,518 | +0.06(+2.41%) |
Mar 17, 2022 | 2.510 | 2.580 | 2.380 | 2.490 | 234,602 | +0.15(+6.41%) |
Mar 16, 2022 | 2.310 | 2.380 | 2.220 | 2.340 | 97,876 | +0.04(+1.74%) |
Mar 15, 2022 | 2.330 | 2.370 | 2.243 | 2.300 | 112,029 | -0.04(-1.71%) |
Mar 14, 2022 | 2.730 | 2.737 | 2.320 | 2.340 | 185,023 | -0.41(-14.91%) |
Mar 11, 2022 | 2.730 | 2.853 | 2.600 | 2.750 | 149,985 | +0.05(+1.85%) |
Mar 10, 2022 | 2.720 | 2.790 | 2.550 | 2.700 | 75,961 | +0.01(+0.37%) |
Mar 09, 2022 | 2.550 | 2.850 | 2.520 | 2.690 | 240,328 | +0.05(+1.89%) |
Mar 08, 2022 | 3.400 | 3.500 | 2.590 | 2.640 | 608,895 | -0.64(-19.51%) |
Mar 07, 2022 | 2.680 | 3.555 | 2.680 | 3.280 | 1,591,111 | +0.69(+26.64%) |
Mar 04, 2022 | 2.330 | 2.650 | 2.250 | 2.590 | 390,052 | +0.26(+11.16%) |
Mar 03, 2022 | 2.350 | 2.420 | 2.280 | 2.330 | 52,995 | +0.00(+0.00%) |
Mar 02, 2022 | 2.370 | 2.400 | 2.250 | 2.330 | 43,637 | +0.08(+3.56%) |