Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.310 | 2.390 | 2.240 | 2.320 | 382,759 | +0.02(+0.87%) |
May 27, 2022 | 2.190 | 2.310 | 2.155 | 2.300 | 289,518 | +0.11(+5.02%) |
May 26, 2022 | 2.110 | 2.245 | 2.065 | 2.190 | 348,418 | +0.08(+3.79%) |
May 25, 2022 | 2.170 | 2.215 | 2.090 | 2.110 | 461,713 | -0.05(-2.31%) |
May 24, 2022 | 2.220 | 2.320 | 2.110 | 2.160 | 469,588 | -0.10(-4.42%) |
May 23, 2022 | 2.360 | 2.375 | 2.250 | 2.260 | 405,780 | -0.09(-3.83%) |
May 20, 2022 | 2.380 | 2.400 | 2.290 | 2.350 | 263,452 | -0.01(-0.42%) |
May 19, 2022 | 2.330 | 2.430 | 2.327 | 2.360 | 277,345 | +0.01(+0.43%) |
May 18, 2022 | 2.360 | 2.390 | 2.313 | 2.350 | 216,628 | -0.05(-2.08%) |
May 17, 2022 | 2.370 | 2.460 | 2.350 | 2.400 | 208,563 | +0.05(+2.13%) |
May 16, 2022 | 2.390 | 2.435 | 2.300 | 2.350 | 291,789 | +0.00(+0.00%) |
May 13, 2022 | 2.420 | 2.510 | 2.340 | 2.350 | 405,644 | -0.01(-0.42%) |
May 12, 2022 | 2.200 | 2.430 | 2.170 | 2.360 | 998,017 | +0.19(+8.76%) |
May 11, 2022 | 2.340 | 2.410 | 2.150 | 2.170 | 695,479 | -0.20(-8.44%) |
May 10, 2022 | 2.250 | 2.440 | 2.185 | 2.370 | 691,745 | +0.17(+7.73%) |
May 09, 2022 | 2.390 | 2.410 | 2.180 | 2.200 | 552,706 | -0.24(-9.84%) |
May 06, 2022 | 2.400 | 2.480 | 2.270 | 2.440 | 548,461 | +0.03(+1.24%) |
May 05, 2022 | 2.450 | 2.540 | 2.330 | 2.410 | 516,647 | -0.09(-3.60%) |
May 04, 2022 | 2.420 | 2.520 | 2.280 | 2.500 | 476,324 | +0.10(+4.17%) |
May 03, 2022 | 2.300 | 2.480 | 2.248 | 2.400 | 656,759 | +0.09(+3.90%) |
May 02, 2022 | 2.140 | 2.320 | 2.140 | 2.310 | 503,808 | +0.18(+8.45%) |
Apr 29, 2022 | 2.160 | 2.230 | 2.120 | 2.130 | 402,027 | -0.08(-3.62%) |
Apr 28, 2022 | 2.310 | 2.310 | 2.100 | 2.210 | 367,594 | -0.09(-3.91%) |
Apr 27, 2022 | 2.290 | 2.310 | 2.210 | 2.300 | 475,907 | +0.01(+0.44%) |
Apr 26, 2022 | 2.410 | 2.450 | 2.260 | 2.290 | 383,424 | -0.12(-4.98%) |
Apr 25, 2022 | 2.380 | 2.480 | 2.360 | 2.410 | 312,646 | +0.02(+0.84%) |
Apr 22, 2022 | 2.460 | 2.470 | 2.384 | 2.390 | 390,504 | -0.11(-4.40%) |
Apr 21, 2022 | 2.370 | 2.570 | 2.300 | 2.500 | 1,014,400 | +0.14(+5.93%) |
Apr 20, 2022 | 2.390 | 2.500 | 2.310 | 2.360 | 468,398 | -0.04(-1.67%) |
Apr 19, 2022 | 2.390 | 2.500 | 2.260 | 2.400 | 515,420 | +0.02(+0.84%) |
Apr 18, 2022 | 2.480 | 2.500 | 2.330 | 2.380 | 471,412 | -0.08(-3.25%) |
Apr 14, 2022 | 2.550 | 2.550 | 2.430 | 2.460 | 243,307 | -0.07(-2.77%) |
Apr 13, 2022 | 2.450 | 2.600 | 2.410 | 2.530 | 363,123 | +0.12(+4.98%) |
Apr 12, 2022 | 2.460 | 2.515 | 2.400 | 2.410 | 340,768 | -0.03(-1.23%) |
Apr 11, 2022 | 2.470 | 2.520 | 2.410 | 2.440 | 454,389 | -0.05(-2.01%) |
Apr 08, 2022 | 2.610 | 2.680 | 2.480 | 2.490 | 267,538 | -0.16(-6.04%) |
Apr 07, 2022 | 2.560 | 2.670 | 2.510 | 2.650 | 354,590 | +0.09(+3.52%) |
Apr 06, 2022 | 2.580 | 2.610 | 2.460 | 2.560 | 291,072 | -0.05(-1.92%) |
Apr 05, 2022 | 2.830 | 2.830 | 2.600 | 2.610 | 264,087 | -0.20(-7.12%) |
Apr 04, 2022 | 2.710 | 2.870 | 2.710 | 2.810 | 487,746 | +0.09(+3.31%) |
Apr 01, 2022 | 2.770 | 2.822 | 2.680 | 2.720 | 448,194 | -0.04(-1.45%) |
Mar 31, 2022 | 2.680 | 2.830 | 2.653 | 2.760 | 340,752 | +0.10(+3.76%) |
Mar 30, 2022 | 2.690 | 2.760 | 2.630 | 2.660 | 247,153 | -0.03(-1.12%) |
Mar 29, 2022 | 2.780 | 2.830 | 2.670 | 2.690 | 449,626 | -0.04(-1.47%) |
Mar 28, 2022 | 2.860 | 2.960 | 2.660 | 2.730 | 341,498 | -0.07(-2.50%) |
Mar 25, 2022 | 2.970 | 2.970 | 2.760 | 2.800 | 331,881 | -0.18(-6.04%) |
Mar 24, 2022 | 3.030 | 3.030 | 2.910 | 2.980 | 297,017 | -0.03(-1.00%) |
Mar 23, 2022 | 3.100 | 3.130 | 2.980 | 3.010 | 389,022 | -0.18(-5.64%) |
Mar 22, 2022 | 2.860 | 3.320 | 2.860 | 3.190 | 947,868 | +0.44(+16.00%) |
Mar 21, 2022 | 2.800 | 2.800 | 2.680 | 2.750 | 383,727 | +0.00(+0.00%) |
Mar 18, 2022 | 2.810 | 2.870 | 2.730 | 2.750 | 647,617 | -0.06(-2.14%) |
Mar 17, 2022 | 2.640 | 2.830 | 2.570 | 2.810 | 413,496 | +0.12(+4.46%) |
Mar 16, 2022 | 2.530 | 2.690 | 2.440 | 2.690 | 636,642 | +0.23(+9.35%) |
Mar 15, 2022 | 2.500 | 2.505 | 2.370 | 2.460 | 498,619 | +0.06(+2.50%) |
Mar 14, 2022 | 2.520 | 2.520 | 2.360 | 2.400 | 563,978 | -0.13(-5.14%) |
Mar 11, 2022 | 2.590 | 2.600 | 2.460 | 2.530 | 474,554 | -0.01(-0.39%) |
Mar 10, 2022 | 2.580 | 2.630 | 2.485 | 2.540 | 420,197 | -0.08(-3.05%) |
Mar 09, 2022 | 2.490 | 2.660 | 2.490 | 2.620 | 547,879 | +0.15(+6.07%) |
Mar 08, 2022 | 2.500 | 2.560 | 2.430 | 2.470 | 463,697 | -0.05(-1.98%) |
Mar 07, 2022 | 2.510 | 2.610 | 2.510 | 2.520 | 449,273 | +0.02(+0.80%) |
Mar 04, 2022 | 2.480 | 2.555 | 2.430 | 2.500 | 471,038 | -0.03(-1.19%) |
Mar 03, 2022 | 2.640 | 2.640 | 2.450 | 2.530 | 885,961 | -0.08(-3.07%) |
Mar 02, 2022 | 2.630 | 2.695 | 2.561 | 2.610 | 621,664 | -0.02(-0.76%) |