Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.160 | 2.200 | 2.090 | 2.100 | 46,238 | -0.05(-2.33%) |
May 27, 2022 | 2.100 | 2.169 | 2.100 | 2.150 | 89,030 | +0.08(+3.86%) |
May 26, 2022 | 2.170 | 2.250 | 2.050 | 2.070 | 112,087 | -0.08(-3.72%) |
May 25, 2022 | 2.150 | 2.270 | 2.120 | 2.150 | 120,060 | +0.00(+0.00%) |
May 24, 2022 | 2.210 | 2.290 | 2.100 | 2.150 | 121,029 | -0.09(-4.02%) |
May 23, 2022 | 2.260 | 2.300 | 2.205 | 2.240 | 75,753 | +0.01(+0.45%) |
May 20, 2022 | 2.250 | 2.325 | 2.190 | 2.230 | 100,669 | +0.01(+0.45%) |
May 19, 2022 | 2.190 | 2.250 | 2.150 | 2.220 | 87,251 | +0.04(+1.83%) |
May 18, 2022 | 2.190 | 2.270 | 2.110 | 2.180 | 208,866 | -0.03(-1.36%) |
May 17, 2022 | 2.070 | 2.400 | 2.060 | 2.210 | 208,731 | +0.14(+6.76%) |
May 16, 2022 | 2.080 | 2.140 | 2.060 | 2.070 | 73,660 | +0.01(+0.49%) |
May 13, 2022 | 1.960 | 2.150 | 1.960 | 2.060 | 144,868 | +0.09(+4.57%) |
May 12, 2022 | 1.920 | 2.050 | 1.860 | 1.970 | 129,488 | +0.11(+5.91%) |
May 11, 2022 | 2.030 | 2.040 | 1.790 | 1.860 | 164,969 | -0.15(-7.46%) |
May 10, 2022 | 2.020 | 2.050 | 1.920 | 2.010 | 139,120 | +0.06(+3.08%) |
May 09, 2022 | 2.100 | 2.120 | 1.920 | 1.950 | 153,231 | -0.14(-6.70%) |
May 06, 2022 | 2.180 | 2.192 | 2.000 | 2.090 | 203,376 | -0.07(-3.24%) |
May 05, 2022 | 2.270 | 2.270 | 2.150 | 2.160 | 94,658 | -0.12(-5.26%) |
May 04, 2022 | 2.220 | 2.280 | 2.100 | 2.280 | 94,521 | +0.07(+3.17%) |
May 03, 2022 | 2.240 | 2.320 | 2.090 | 2.210 | 252,684 | -0.04(-1.78%) |
May 02, 2022 | 2.110 | 2.250 | 2.090 | 2.250 | 100,743 | +0.14(+6.64%) |
Apr 29, 2022 | 2.120 | 2.160 | 2.060 | 2.110 | 246,695 | +0.00(+0.00%) |
Apr 28, 2022 | 2.200 | 2.200 | 2.010 | 2.110 | 187,722 | -0.09(-4.09%) |
Apr 27, 2022 | 2.230 | 2.280 | 2.160 | 2.200 | 299,837 | -0.03(-1.35%) |
Apr 26, 2022 | 2.230 | 2.280 | 2.180 | 2.230 | 257,881 | -0.01(-0.45%) |
Apr 25, 2022 | 2.200 | 2.330 | 2.160 | 2.240 | 348,288 | +0.10(+4.67%) |
Apr 22, 2022 | 2.130 | 2.230 | 2.050 | 2.140 | 124,726 | +0.04(+1.90%) |
Apr 21, 2022 | 2.200 | 2.220 | 2.080 | 2.100 | 138,115 | -0.09(-4.11%) |
Apr 20, 2022 | 2.290 | 2.290 | 2.150 | 2.190 | 187,944 | -0.09(-3.95%) |
Apr 19, 2022 | 2.260 | 2.345 | 2.200 | 2.280 | 188,324 | +0.03(+1.33%) |
Apr 18, 2022 | 2.470 | 2.480 | 2.080 | 2.250 | 583,350 | -0.21(-8.54%) |
Apr 14, 2022 | 2.460 | 2.560 | 2.310 | 2.460 | 760,830 | -0.01(-0.40%) |
Apr 13, 2022 | 2.510 | 2.570 | 2.430 | 2.470 | 154,133 | -0.07(-2.76%) |
Apr 12, 2022 | 2.780 | 2.890 | 2.510 | 2.540 | 134,367 | -0.26(-9.29%) |
Apr 11, 2022 | 2.830 | 2.879 | 2.720 | 2.800 | 158,179 | -0.10(-3.45%) |
Apr 08, 2022 | 3.050 | 3.050 | 2.850 | 2.900 | 168,093 | -0.09(-3.01%) |
Apr 07, 2022 | 3.120 | 3.120 | 2.870 | 2.990 | 92,574 | -0.15(-4.78%) |
Apr 06, 2022 | 3.220 | 3.220 | 2.950 | 3.140 | 101,019 | -0.13(-3.98%) |
Apr 05, 2022 | 3.460 | 3.475 | 3.220 | 3.270 | 75,645 | -0.17(-4.94%) |
Apr 04, 2022 | 3.460 | 3.510 | 3.320 | 3.440 | 241,267 | +0.00(+0.00%) |
Apr 01, 2022 | 3.400 | 3.510 | 3.312 | 3.440 | 109,527 | +0.08(+2.38%) |
Mar 31, 2022 | 3.290 | 3.380 | 3.210 | 3.360 | 101,736 | +0.07(+2.13%) |
Mar 30, 2022 | 3.260 | 3.340 | 3.120 | 3.290 | 80,123 | +0.04(+1.23%) |
Mar 29, 2022 | 3.060 | 3.290 | 2.900 | 3.250 | 301,312 | +0.20(+6.56%) |
Mar 28, 2022 | 3.080 | 3.190 | 2.900 | 3.050 | 163,438 | +0.04(+1.33%) |
Mar 25, 2022 | 3.290 | 3.290 | 3.000 | 3.010 | 95,203 | -0.20(-6.23%) |
Mar 24, 2022 | 3.050 | 3.282 | 3.010 | 3.210 | 139,783 | +0.18(+5.94%) |
Mar 23, 2022 | 3.030 | 3.240 | 2.958 | 3.030 | 273,476 | +0.00(+0.00%) |
Mar 22, 2022 | 2.990 | 3.100 | 2.940 | 3.030 | 105,586 | +0.11(+3.95%) |
Mar 21, 2022 | 3.210 | 3.340 | 2.850 | 2.915 | 154,174 | -0.31(-9.47%) |
Mar 18, 2022 | 3.440 | 3.550 | 3.200 | 3.220 | 417,387 | -0.22(-6.40%) |
Mar 17, 2022 | 3.280 | 3.500 | 3.170 | 3.440 | 173,921 | +0.24(+7.50%) |
Mar 16, 2022 | 3.090 | 3.230 | 2.980 | 3.200 | 113,965 | +0.14(+4.58%) |
Mar 15, 2022 | 3.100 | 3.340 | 2.955 | 3.060 | 249,298 | -0.04(-1.45%) |
Mar 14, 2022 | 3.290 | 3.330 | 3.000 | 3.105 | 50,006 | -0.19(-5.62%) |
Mar 11, 2022 | 3.660 | 3.660 | 3.230 | 3.290 | 115,651 | -0.36(-9.86%) |
Mar 10, 2022 | 3.580 | 3.870 | 3.530 | 3.650 | 129,374 | +0.00(+0.00%) |
Mar 09, 2022 | 3.690 | 3.840 | 3.580 | 3.650 | 124,026 | +0.01(+0.27%) |
Mar 08, 2022 | 3.680 | 3.900 | 3.630 | 3.640 | 105,837 | -0.01(-0.27%) |
Mar 07, 2022 | 3.520 | 3.740 | 3.500 | 3.650 | 136,145 | +0.02(+0.55%) |
Mar 04, 2022 | 3.700 | 3.750 | 3.517 | 3.630 | 69,172 | -0.06(-1.63%) |
Mar 03, 2022 | 3.900 | 3.930 | 3.560 | 3.690 | 82,731 | -0.14(-3.66%) |
Mar 02, 2022 | 3.750 | 3.860 | 3.688 | 3.830 | 42,312 | +0.08(+2.13%) |