Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.140 | 2.140 | 2.050 | 2.120 | 48,002 | -0.03(-1.40%) |
May 27, 2022 | 2.140 | 2.170 | 2.090 | 2.150 | 167,162 | +0.01(+0.47%) |
May 26, 2022 | 2.040 | 2.150 | 2.025 | 2.140 | 122,439 | +0.08(+3.88%) |
May 25, 2022 | 2.009 | 2.060 | 2.009 | 2.060 | 111,190 | +0.05(+2.49%) |
May 24, 2022 | 2.080 | 2.080 | 1.960 | 2.010 | 124,180 | +0.00(+0.00%) |
May 23, 2022 | 1.980 | 2.180 | 1.920 | 2.010 | 167,077 | +0.00(+0.00%) |
May 20, 2022 | 1.990 | 2.040 | 1.918 | 2.010 | 301,013 | -0.03(-1.47%) |
May 19, 2022 | 1.850 | 2.100 | 1.850 | 2.040 | 1,043,502 | -0.08(-3.77%) |
May 18, 2022 | 2.210 | 2.229 | 2.090 | 2.120 | 42,142 | -0.09(-4.07%) |
May 17, 2022 | 2.190 | 2.282 | 2.130 | 2.210 | 60,405 | +0.05(+2.31%) |
May 16, 2022 | 2.110 | 2.230 | 2.000 | 2.160 | 46,623 | +0.01(+0.47%) |
May 13, 2022 | 1.940 | 2.161 | 1.940 | 2.150 | 65,812 | +0.16(+8.04%) |
May 12, 2022 | 1.820 | 1.990 | 1.800 | 1.990 | 80,806 | +0.12(+6.42%) |
May 11, 2022 | 1.890 | 2.000 | 1.850 | 1.870 | 110,251 | -0.07(-3.61%) |
May 10, 2022 | 1.900 | 1.983 | 1.860 | 1.940 | 59,674 | +0.03(+1.57%) |
May 09, 2022 | 2.170 | 2.170 | 1.880 | 1.910 | 259,484 | -0.28(-12.79%) |
May 06, 2022 | 2.300 | 2.300 | 2.130 | 2.190 | 65,819 | -0.04(-1.79%) |
May 05, 2022 | 2.220 | 2.260 | 2.160 | 2.230 | 72,301 | -0.01(-0.45%) |
May 04, 2022 | 2.230 | 2.250 | 2.150 | 2.240 | 98,559 | +0.01(+0.45%) |
May 03, 2022 | 2.220 | 2.230 | 2.170 | 2.230 | 53,655 | +0.00(+0.00%) |
May 02, 2022 | 2.300 | 2.340 | 2.160 | 2.230 | 113,749 | -0.11(-4.70%) |
Apr 29, 2022 | 2.260 | 2.340 | 2.210 | 2.340 | 115,288 | +0.06(+2.63%) |
Apr 28, 2022 | 2.130 | 2.347 | 2.100 | 2.280 | 506,113 | -0.05(-2.15%) |
Apr 27, 2022 | 2.390 | 2.500 | 2.320 | 2.330 | 89,492 | -0.06(-2.51%) |
Apr 26, 2022 | 2.470 | 2.541 | 2.370 | 2.390 | 92,490 | -0.16(-6.27%) |
Apr 25, 2022 | 2.510 | 2.560 | 2.470 | 2.550 | 88,579 | +0.02(+0.79%) |
Apr 22, 2022 | 2.640 | 2.680 | 2.500 | 2.530 | 133,519 | -0.11(-4.17%) |
Apr 21, 2022 | 2.720 | 2.780 | 2.620 | 2.640 | 135,080 | -0.09(-3.30%) |
Apr 20, 2022 | 2.640 | 2.790 | 2.640 | 2.730 | 74,826 | +0.09(+3.41%) |
Apr 19, 2022 | 2.650 | 2.710 | 2.590 | 2.640 | 134,821 | -0.01(-0.38%) |
Apr 18, 2022 | 2.790 | 2.790 | 2.620 | 2.650 | 131,440 | -0.15(-5.36%) |
Apr 14, 2022 | 2.870 | 2.875 | 2.780 | 2.800 | 78,041 | -0.06(-2.10%) |
Apr 13, 2022 | 2.850 | 2.880 | 2.770 | 2.860 | 81,399 | +0.04(+1.42%) |
Apr 12, 2022 | 2.850 | 2.870 | 2.700 | 2.820 | 312,335 | -0.05(-1.74%) |
Apr 11, 2022 | 2.910 | 2.910 | 2.800 | 2.870 | 152,620 | -0.03(-1.03%) |
Apr 08, 2022 | 3.070 | 3.070 | 2.870 | 2.900 | 174,936 | -0.19(-6.15%) |
Apr 07, 2022 | 3.120 | 3.130 | 3.010 | 3.090 | 93,889 | -0.02(-0.64%) |
Apr 06, 2022 | 3.060 | 3.150 | 2.950 | 3.110 | 216,115 | +0.05(+1.63%) |
Apr 05, 2022 | 3.270 | 3.300 | 3.030 | 3.060 | 203,868 | -0.19(-5.85%) |
Apr 04, 2022 | 3.140 | 3.370 | 3.060 | 3.250 | 184,457 | +0.14(+4.50%) |
Apr 01, 2022 | 3.130 | 3.230 | 3.020 | 3.110 | 343,690 | -0.13(-4.01%) |
Mar 31, 2022 | 3.350 | 3.410 | 3.230 | 3.240 | 274,827 | -0.07(-2.26%) |
Mar 30, 2022 | 3.470 | 3.570 | 3.200 | 3.315 | 741,472 | -0.25(-6.88%) |
Mar 29, 2022 | 3.705 | 4.000 | 3.360 | 3.560 | 2,607,298 | -0.69(-16.24%) |
Mar 28, 2022 | 4.390 | 4.430 | 4.100 | 4.250 | 256,216 | -0.14(-3.19%) |
Mar 25, 2022 | 4.200 | 4.430 | 4.170 | 4.390 | 227,474 | +0.22(+5.28%) |
Mar 24, 2022 | 3.950 | 4.360 | 3.820 | 4.170 | 309,123 | +0.22(+5.57%) |
Mar 23, 2022 | 3.770 | 4.040 | 3.710 | 3.950 | 142,151 | +0.13(+3.40%) |
Mar 22, 2022 | 3.840 | 3.880 | 3.660 | 3.820 | 146,004 | +0.00(+0.00%) |
Mar 21, 2022 | 3.600 | 3.860 | 3.560 | 3.820 | 143,235 | +0.27(+7.61%) |
Mar 18, 2022 | 3.370 | 3.723 | 3.370 | 3.550 | 306,204 | +0.11(+3.20%) |
Mar 17, 2022 | 3.320 | 3.520 | 3.310 | 3.440 | 140,776 | +0.06(+1.78%) |
Mar 16, 2022 | 3.350 | 3.460 | 3.310 | 3.380 | 110,556 | +0.05(+1.50%) |
Mar 15, 2022 | 3.300 | 3.380 | 3.240 | 3.330 | 197,233 | +0.07(+2.15%) |
Mar 14, 2022 | 3.440 | 3.440 | 3.249 | 3.260 | 103,591 | -0.20(-5.78%) |
Mar 11, 2022 | 3.610 | 3.610 | 3.420 | 3.460 | 46,759 | -0.09(-2.54%) |
Mar 10, 2022 | 3.530 | 3.560 | 3.400 | 3.550 | 118,202 | +0.12(+3.50%) |
Mar 09, 2022 | 3.380 | 3.480 | 3.330 | 3.430 | 85,502 | +0.09(+2.69%) |
Mar 08, 2022 | 3.490 | 3.560 | 3.340 | 3.340 | 150,429 | -0.14(-4.02%) |
Mar 07, 2022 | 3.390 | 3.590 | 3.350 | 3.480 | 197,542 | +0.00(+0.00%) |
Mar 04, 2022 | 3.280 | 3.520 | 3.260 | 3.480 | 99,509 | +0.18(+5.45%) |
Mar 03, 2022 | 3.480 | 3.480 | 3.241 | 3.300 | 84,793 | -0.18(-5.17%) |
Mar 02, 2022 | 3.560 | 3.560 | 3.420 | 3.480 | 51,497 | -0.03(-0.85%) |