Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.230 | 2.305 | 2.190 | 2.300 | 61,910 | +0.07(+3.14%) |
May 27, 2022 | 2.230 | 2.260 | 2.190 | 2.230 | 44,018 | +0.04(+1.83%) |
May 26, 2022 | 2.220 | 2.280 | 2.170 | 2.190 | 41,055 | -0.02(-0.90%) |
May 25, 2022 | 2.260 | 2.290 | 2.160 | 2.210 | 58,236 | -0.05(-2.21%) |
May 24, 2022 | 2.270 | 2.290 | 2.190 | 2.260 | 27,408 | +0.01(+0.44%) |
May 23, 2022 | 2.250 | 2.290 | 2.210 | 2.250 | 41,664 | +0.03(+1.35%) |
May 20, 2022 | 2.300 | 2.300 | 2.180 | 2.220 | 40,651 | -0.05(-2.20%) |
May 19, 2022 | 2.220 | 2.300 | 2.170 | 2.270 | 62,903 | +0.02(+0.89%) |
May 18, 2022 | 2.230 | 2.300 | 2.170 | 2.250 | 110,821 | -0.04(-1.75%) |
May 17, 2022 | 2.290 | 2.300 | 2.200 | 2.290 | 143,515 | +0.00(+0.00%) |
May 16, 2022 | 2.170 | 2.300 | 2.120 | 2.290 | 122,802 | +0.12(+5.53%) |
May 13, 2022 | 2.060 | 2.260 | 2.057 | 2.170 | 178,899 | +0.10(+4.83%) |
May 12, 2022 | 2.000 | 2.070 | 1.960 | 2.070 | 196,343 | +0.01(+0.49%) |
May 11, 2022 | 2.140 | 2.230 | 2.020 | 2.060 | 203,112 | -0.08(-3.74%) |
May 10, 2022 | 2.100 | 2.180 | 2.070 | 2.140 | 104,627 | +0.01(+0.47%) |
May 09, 2022 | 2.140 | 2.210 | 2.050 | 2.130 | 365,314 | -0.09(-4.05%) |
May 06, 2022 | 2.200 | 2.240 | 2.140 | 2.220 | 191,719 | -0.01(-0.45%) |
May 05, 2022 | 2.310 | 2.310 | 2.170 | 2.230 | 82,227 | -0.08(-3.46%) |
May 04, 2022 | 2.340 | 2.370 | 2.210 | 2.310 | 99,883 | +0.01(+0.43%) |
May 03, 2022 | 2.290 | 2.310 | 2.200 | 2.300 | 111,734 | +0.01(+0.44%) |
May 02, 2022 | 2.260 | 2.320 | 2.210 | 2.290 | 101,024 | -0.04(-1.72%) |
Apr 29, 2022 | 2.190 | 2.370 | 2.190 | 2.330 | 169,222 | +0.10(+4.48%) |
Apr 28, 2022 | 2.200 | 2.270 | 2.080 | 2.230 | 353,618 | +0.08(+3.72%) |
Apr 27, 2022 | 2.110 | 2.320 | 2.100 | 2.150 | 666,424 | -0.02(-0.92%) |
Apr 26, 2022 | 2.110 | 2.180 | 2.070 | 2.170 | 304,631 | +0.02(+0.93%) |
Apr 25, 2022 | 2.070 | 2.180 | 2.070 | 2.150 | 163,437 | +0.00(+0.00%) |
Apr 22, 2022 | 2.050 | 2.240 | 1.960 | 2.150 | 977,637 | +0.16(+8.04%) |
Apr 21, 2022 | 2.040 | 2.080 | 1.940 | 1.990 | 584,918 | -0.08(-3.86%) |
Apr 20, 2022 | 1.960 | 2.090 | 1.850 | 2.070 | 898,508 | +0.05(+2.48%) |
Apr 19, 2022 | 2.490 | 2.510 | 1.950 | 2.020 | 14,741,043 | -0.18(-8.18%) |
Apr 18, 2022 | 2.210 | 2.300 | 2.200 | 2.200 | 44,999 | -0.01(-0.45%) |
Apr 14, 2022 | 2.270 | 2.340 | 2.182 | 2.210 | 72,493 | -0.05(-2.21%) |
Apr 13, 2022 | 2.260 | 2.320 | 2.165 | 2.260 | 86,330 | +0.03(+1.35%) |
Apr 12, 2022 | 2.160 | 2.290 | 2.156 | 2.230 | 46,571 | +0.06(+2.76%) |
Apr 11, 2022 | 2.210 | 2.240 | 2.170 | 2.170 | 41,662 | -0.07(-3.13%) |
Apr 08, 2022 | 2.250 | 2.300 | 2.150 | 2.240 | 54,027 | +0.04(+1.82%) |
Apr 07, 2022 | 2.210 | 2.250 | 2.130 | 2.200 | 49,158 | -0.01(-0.45%) |
Apr 06, 2022 | 2.230 | 2.320 | 2.180 | 2.210 | 32,989 | -0.04(-1.78%) |
Apr 05, 2022 | 2.290 | 2.320 | 2.250 | 2.250 | 40,912 | -0.01(-0.44%) |
Apr 04, 2022 | 2.240 | 2.300 | 2.220 | 2.260 | 48,124 | -0.01(-0.44%) |
Apr 01, 2022 | 2.320 | 2.350 | 2.240 | 2.270 | 42,928 | -0.03(-1.30%) |
Mar 31, 2022 | 2.320 | 2.360 | 2.270 | 2.300 | 61,992 | -0.04(-1.71%) |
Mar 30, 2022 | 2.390 | 2.398 | 2.300 | 2.340 | 44,859 | -0.03(-1.27%) |
Mar 29, 2022 | 2.270 | 2.440 | 2.250 | 2.370 | 132,648 | +0.03(+1.28%) |
Mar 28, 2022 | 2.390 | 2.390 | 2.260 | 2.340 | 72,941 | -0.04(-1.68%) |
Mar 25, 2022 | 2.450 | 2.450 | 2.300 | 2.380 | 80,408 | -0.05(-2.06%) |
Mar 24, 2022 | 2.370 | 2.460 | 2.370 | 2.430 | 144,682 | +0.06(+2.53%) |
Mar 23, 2022 | 2.370 | 2.440 | 2.320 | 2.370 | 87,390 | +0.00(+0.00%) |
Mar 22, 2022 | 2.340 | 2.400 | 2.240 | 2.370 | 100,471 | +0.06(+2.60%) |
Mar 21, 2022 | 2.370 | 2.370 | 2.220 | 2.310 | 107,146 | -0.06(-2.53%) |
Mar 18, 2022 | 2.250 | 2.370 | 2.180 | 2.370 | 312,015 | +0.15(+6.76%) |
Mar 17, 2022 | 2.070 | 2.220 | 2.070 | 2.220 | 131,185 | +0.15(+7.25%) |
Mar 16, 2022 | 2.130 | 2.170 | 2.070 | 2.070 | 77,524 | -0.01(-0.48%) |
Mar 15, 2022 | 2.020 | 2.110 | 2.000 | 2.080 | 89,396 | +0.04(+1.96%) |
Mar 14, 2022 | 2.190 | 2.190 | 1.990 | 2.040 | 137,953 | -0.13(-5.99%) |
Mar 11, 2022 | 2.150 | 2.220 | 2.120 | 2.170 | 59,062 | +0.03(+1.40%) |
Mar 10, 2022 | 2.100 | 2.150 | 2.090 | 2.140 | 38,944 | +0.01(+0.23%) |
Mar 09, 2022 | 2.110 | 2.150 | 2.080 | 2.135 | 150,737 | +0.04(+2.15%) |
Mar 08, 2022 | 2.140 | 2.151 | 2.050 | 2.090 | 166,509 | -0.05(-2.34%) |
Mar 07, 2022 | 2.230 | 2.250 | 2.040 | 2.140 | 235,547 | -0.11(-4.89%) |
Mar 04, 2022 | 2.360 | 2.365 | 2.220 | 2.250 | 63,804 | -0.10(-4.26%) |
Mar 03, 2022 | 2.280 | 2.410 | 2.260 | 2.350 | 285,632 | +0.09(+3.98%) |
Mar 02, 2022 | 2.140 | 2.270 | 2.100 | 2.260 | 314,959 | +0.14(+6.60%) |