Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.530 | 2.660 | 2.340 | 2.660 | 34,377 | +0.31(+13.19%) |
May 27, 2022 | 2.330 | 2.590 | 2.285 | 2.350 | 43,303 | +0.02(+0.86%) |
May 26, 2022 | 2.190 | 2.560 | 2.187 | 2.330 | 53,115 | +0.22(+10.43%) |
May 25, 2022 | 2.100 | 2.150 | 2.100 | 2.110 | 763 | -0.18(-7.86%) |
May 24, 2022 | 2.070 | 2.370 | 2.010 | 2.290 | 3,407 | +0.17(+8.02%) |
May 23, 2022 | 2.170 | 2.480 | 2.080 | 2.120 | 52,470 | -0.04(-1.85%) |
May 20, 2022 | 2.120 | 2.280 | 2.100 | 2.160 | 22,881 | -0.02(-0.92%) |
May 19, 2022 | 2.160 | 2.180 | 2.100 | 2.180 | 5,708 | +0.12(+5.93%) |
May 18, 2022 | 2.019 | 2.058 | 2.019 | 2.058 | 1,116 | -0.03(-1.54%) |
May 17, 2022 | 2.080 | 2.090 | 2.080 | 2.090 | 1,838 | -0.03(-1.42%) |
May 16, 2022 | 2.180 | 2.180 | 2.110 | 2.120 | 2,264 | -0.06(-2.75%) |
May 13, 2022 | 2.480 | 2.520 | 1.975 | 2.180 | 29,934 | -0.05(-2.24%) |
May 12, 2022 | 2.090 | 2.650 | 2.090 | 2.230 | 187,760 | +0.03(+1.36%) |
May 11, 2022 | 2.100 | 2.200 | 2.100 | 2.200 | 9,903 | -0.02(-0.90%) |
May 10, 2022 | 2.100 | 2.280 | 2.100 | 2.220 | 5,748 | +0.12(+5.71%) |
May 09, 2022 | 2.240 | 2.240 | 2.100 | 2.100 | 17,162 | -0.03(-1.41%) |
May 06, 2022 | 2.130 | 2.130 | 2.130 | 2.130 | 1,112 | -0.12(-5.33%) |
May 05, 2022 | 2.110 | 2.250 | 2.110 | 2.250 | 1,982 | +0.12(+5.63%) |
May 04, 2022 | 2.150 | 2.270 | 2.117 | 2.130 | 2,085 | +0.03(+1.43%) |
May 03, 2022 | 2.160 | 2.230 | 2.090 | 2.100 | 33,031 | -0.06(-2.78%) |
May 02, 2022 | 2.100 | 2.160 | 2.075 | 2.160 | 7,005 | +0.07(+3.35%) |
Apr 29, 2022 | 2.090 | 2.090 | 2.050 | 2.090 | 1,384 | -0.03(-1.42%) |
Apr 28, 2022 | 2.130 | 2.130 | 2.050 | 2.120 | 7,223 | -0.03(-1.40%) |
Apr 27, 2022 | 2.110 | 2.160 | 2.010 | 2.150 | 7,473 | -0.08(-3.37%) |
Apr 26, 2022 | 2.100 | 2.225 | 2.058 | 2.225 | 4,524 | +0.12(+5.95%) |
Apr 25, 2022 | 2.110 | 2.160 | 2.100 | 2.100 | 5,853 | -0.16(-7.08%) |
Apr 22, 2022 | 2.140 | 2.300 | 2.140 | 2.260 | 2,279 | +0.11(+5.12%) |
Apr 21, 2022 | 2.240 | 2.240 | 2.100 | 2.150 | 6,669 | -0.09(-4.02%) |
Apr 20, 2022 | 2.260 | 2.280 | 2.166 | 2.240 | 9,428 | -0.06(-2.61%) |
Apr 19, 2022 | 2.120 | 2.360 | 2.080 | 2.300 | 31,125 | +0.17(+7.98%) |
Apr 18, 2022 | 2.150 | 2.150 | 2.060 | 2.130 | 7,488 | -0.06(-2.74%) |
Apr 14, 2022 | 2.200 | 2.214 | 2.100 | 2.190 | 9,248 | -0.06(-2.67%) |
Apr 13, 2022 | 1.950 | 2.290 | 1.950 | 2.250 | 48,362 | +0.26(+13.07%) |
Apr 12, 2022 | 2.030 | 2.080 | 1.970 | 1.990 | 58,371 | -0.05(-2.55%) |
Apr 11, 2022 | 2.330 | 2.580 | 2.000 | 2.042 | 238,316 | -0.26(-11.22%) |
Apr 08, 2022 | 2.530 | 2.630 | 2.250 | 2.300 | 159,020 | -0.18(-7.07%) |
Apr 07, 2022 | 3.220 | 3.740 | 2.390 | 2.475 | 1,893,271 | -0.81(-24.77%) |
Apr 06, 2022 | 3.100 | 3.392 | 3.050 | 3.290 | 164,040 | +0.19(+6.13%) |
Apr 05, 2022 | 2.410 | 3.300 | 2.410 | 3.100 | 1,082,094 | +0.63(+25.51%) |
Apr 04, 2022 | 2.510 | 2.620 | 2.412 | 2.470 | 38,135 | -0.10(-3.89%) |
Apr 01, 2022 | 2.570 | 2.740 | 2.462 | 2.570 | 47,018 | -0.04(-1.53%) |
Mar 31, 2022 | 2.400 | 2.630 | 2.240 | 2.610 | 73,043 | +0.21(+8.75%) |
Mar 30, 2022 | 2.390 | 2.450 | 2.380 | 2.400 | 9,648 | +0.02(+0.84%) |
Mar 29, 2022 | 2.270 | 2.410 | 2.200 | 2.380 | 28,852 | +0.20(+9.17%) |
Mar 28, 2022 | 2.090 | 2.270 | 2.082 | 2.180 | 14,449 | +0.03(+1.40%) |
Mar 25, 2022 | 2.000 | 2.170 | 2.000 | 2.150 | 32,105 | +0.11(+5.39%) |
Mar 24, 2022 | 2.060 | 2.190 | 2.010 | 2.040 | 56,998 | -0.03(-1.45%) |
Mar 23, 2022 | 2.120 | 2.130 | 2.000 | 2.070 | 85,912 | -0.06(-2.82%) |
Mar 22, 2022 | 2.120 | 2.150 | 2.060 | 2.130 | 63,161 | -0.02(-0.93%) |
Mar 21, 2022 | 2.260 | 2.450 | 2.000 | 2.150 | 434,790 | +0.60(+38.71%) |
Mar 18, 2022 | 2.520 | 2.605 | 1.550 | 1.550 | 87,798 | -0.94(-37.75%) |
Mar 17, 2022 | 2.320 | 2.685 | 2.320 | 2.490 | 66,224 | -0.04(-1.58%) |
Mar 16, 2022 | 2.400 | 2.550 | 2.300 | 2.530 | 40,814 | +0.15(+6.53%) |
Mar 15, 2022 | 2.120 | 2.400 | 2.090 | 2.375 | 64,346 | +0.25(+12.03%) |
Mar 14, 2022 | 2.180 | 2.270 | 2.110 | 2.120 | 66,738 | -0.22(-9.40%) |
Mar 11, 2022 | 2.280 | 2.515 | 2.107 | 2.340 | 88,756 | +0.10(+4.46%) |
Mar 10, 2022 | 2.000 | 2.570 | 2.000 | 2.240 | 219,891 | +0.19(+9.27%) |
Mar 09, 2022 | 2.010 | 2.100 | 1.910 | 2.050 | 37,446 | -0.02(-0.97%) |
Mar 08, 2022 | 1.950 | 2.070 | 1.950 | 2.070 | 10,293 | -0.13(-5.91%) |
Mar 07, 2022 | 1.950 | 2.200 | 1.940 | 2.200 | 20,783 | +0.17(+8.37%) |
Mar 04, 2022 | 2.129 | 2.229 | 1.980 | 2.030 | 15,536 | -0.09(-4.25%) |
Mar 03, 2022 | 2.030 | 2.320 | 1.900 | 2.120 | 57,912 | +0.07(+3.41%) |
Mar 02, 2022 | 2.050 | 2.090 | 1.870 | 2.050 | 15,247 | -0.02(-0.97%) |