Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.480 | 2.590 | 2.350 | 2.400 | 35,931 | -0.08(-3.23%) |
May 27, 2022 | 2.580 | 2.580 | 2.460 | 2.480 | 25,199 | +0.03(+1.22%) |
May 26, 2022 | 2.420 | 2.480 | 2.408 | 2.450 | 40,296 | +0.01(+0.41%) |
May 25, 2022 | 2.450 | 2.480 | 2.428 | 2.440 | 31,550 | -0.06(-2.40%) |
May 24, 2022 | 2.509 | 2.530 | 2.450 | 2.500 | 43,723 | -0.12(-4.58%) |
May 23, 2022 | 2.500 | 2.650 | 2.500 | 2.620 | 12,409 | +0.12(+4.80%) |
May 20, 2022 | 2.527 | 2.540 | 2.460 | 2.500 | 31,653 | +0.05(+2.04%) |
May 19, 2022 | 2.530 | 2.580 | 2.450 | 2.450 | 38,796 | -0.11(-4.30%) |
May 18, 2022 | 2.770 | 2.770 | 2.550 | 2.560 | 15,323 | -0.05(-1.92%) |
May 17, 2022 | 2.500 | 2.640 | 2.496 | 2.610 | 20,658 | +0.08(+3.16%) |
May 16, 2022 | 2.670 | 2.670 | 2.480 | 2.530 | 18,679 | -0.03(-1.17%) |
May 13, 2022 | 2.538 | 2.600 | 2.498 | 2.560 | 40,850 | +0.10(+4.07%) |
May 12, 2022 | 2.670 | 2.670 | 2.450 | 2.460 | 56,291 | -0.15(-5.74%) |
May 11, 2022 | 2.452 | 2.790 | 2.395 | 2.610 | 138,070 | +0.41(+18.51%) |
May 10, 2022 | 2.305 | 2.310 | 2.100 | 2.202 | 66,864 | -0.05(-2.12%) |
May 09, 2022 | 2.386 | 2.430 | 2.250 | 2.250 | 41,016 | -0.20(-8.16%) |
May 06, 2022 | 2.426 | 2.480 | 2.376 | 2.450 | 17,494 | +0.04(+1.66%) |
May 05, 2022 | 2.590 | 2.590 | 2.380 | 2.410 | 21,782 | -0.10(-3.98%) |
May 04, 2022 | 2.558 | 2.600 | 2.420 | 2.510 | 17,178 | -0.01(-0.40%) |
May 03, 2022 | 2.160 | 2.600 | 2.160 | 2.520 | 58,194 | +0.19(+8.15%) |
May 02, 2022 | 2.530 | 2.560 | 2.230 | 2.330 | 100,679 | -0.23(-8.91%) |
Apr 29, 2022 | 2.704 | 2.706 | 2.550 | 2.558 | 29,254 | -0.23(-8.08%) |
Apr 28, 2022 | 2.740 | 2.783 | 2.599 | 2.783 | 27,802 | +0.08(+3.07%) |
Apr 27, 2022 | 2.700 | 2.750 | 2.610 | 2.700 | 30,800 | +0.05(+1.87%) |
Apr 26, 2022 | 2.930 | 2.950 | 2.590 | 2.651 | 102,890 | -0.20(-7.00%) |
Apr 25, 2022 | 2.840 | 2.890 | 2.720 | 2.850 | 48,140 | -0.04(-1.44%) |
Apr 22, 2022 | 2.971 | 2.999 | 2.790 | 2.892 | 54,467 | -0.10(-3.29%) |
Apr 21, 2022 | 2.915 | 3.076 | 2.915 | 2.990 | 29,985 | -0.04(-1.32%) |
Apr 20, 2022 | 3.150 | 3.150 | 3.000 | 3.030 | 47,754 | -0.06(-2.01%) |
Apr 19, 2022 | 3.010 | 3.120 | 2.993 | 3.092 | 117,549 | -0.01(-0.25%) |
Apr 18, 2022 | 3.120 | 3.200 | 3.090 | 3.100 | 40,681 | -0.04(-1.27%) |
Apr 14, 2022 | 3.149 | 3.250 | 3.090 | 3.140 | 82,593 | -0.04(-1.26%) |
Apr 13, 2022 | 3.150 | 3.190 | 3.050 | 3.180 | 75,625 | +0.05(+1.60%) |
Apr 12, 2022 | 3.208 | 3.250 | 3.100 | 3.130 | 59,525 | -0.08(-2.49%) |
Apr 11, 2022 | 3.170 | 3.298 | 3.110 | 3.210 | 46,944 | +0.02(+0.63%) |
Apr 08, 2022 | 3.410 | 3.540 | 3.135 | 3.190 | 184,467 | -0.21(-6.18%) |
Apr 07, 2022 | 3.200 | 3.472 | 3.185 | 3.400 | 62,996 | +0.25(+7.94%) |
Apr 06, 2022 | 3.250 | 3.410 | 3.070 | 3.150 | 135,765 | -0.05(-1.56%) |
Apr 05, 2022 | 3.011 | 3.400 | 3.000 | 3.200 | 237,434 | +0.26(+8.88%) |
Apr 04, 2022 | 2.899 | 2.990 | 2.840 | 2.939 | 47,471 | +0.04(+1.34%) |
Apr 01, 2022 | 2.940 | 2.940 | 2.785 | 2.900 | 67,822 | -0.04(-1.36%) |
Mar 31, 2022 | 3.150 | 3.150 | 2.931 | 2.940 | 87,218 | -0.03(-1.01%) |
Mar 30, 2022 | 2.723 | 3.000 | 2.723 | 2.970 | 87,915 | +0.25(+9.19%) |
Mar 29, 2022 | 2.800 | 2.850 | 2.680 | 2.720 | 61,570 | -0.13(-4.56%) |
Mar 28, 2022 | 3.000 | 3.000 | 2.680 | 2.850 | 118,060 | -0.07(-2.40%) |
Mar 25, 2022 | 2.750 | 3.354 | 2.720 | 2.920 | 242,488 | +0.23(+8.35%) |
Mar 24, 2022 | 2.300 | 2.750 | 2.210 | 2.695 | 125,886 | +0.53(+24.77%) |
Mar 23, 2022 | 2.140 | 2.292 | 2.129 | 2.160 | 132,601 | +0.06(+2.86%) |
Mar 22, 2022 | 1.970 | 2.147 | 1.915 | 2.100 | 74,012 | +0.15(+7.69%) |
Mar 21, 2022 | 1.790 | 1.950 | 1.790 | 1.950 | 45,958 | +0.16(+8.94%) |
Mar 18, 2022 | 1.900 | 1.900 | 1.780 | 1.790 | 79,394 | -0.09(-4.79%) |
Mar 17, 2022 | 1.873 | 1.920 | 1.845 | 1.880 | 34,455 | +0.03(+1.62%) |
Mar 16, 2022 | 1.851 | 1.900 | 1.808 | 1.850 | 19,694 | +0.00(+0.00%) |
Mar 15, 2022 | 1.630 | 1.850 | 1.630 | 1.850 | 6,083 | +0.09(+5.11%) |
Mar 14, 2022 | 1.871 | 1.890 | 1.760 | 1.760 | 13,656 | -0.08(-4.61%) |
Mar 11, 2022 | 1.830 | 1.860 | 1.794 | 1.845 | 35,406 | +0.03(+1.93%) |
Mar 10, 2022 | 1.800 | 1.810 | 1.780 | 1.810 | 26,564 | +0.02(+1.12%) |
Mar 09, 2022 | 1.830 | 1.848 | 1.785 | 1.790 | 34,212 | +0.01(+0.56%) |
Mar 08, 2022 | 1.760 | 1.864 | 1.678 | 1.780 | 114,842 | -0.03(-1.71%) |
Mar 07, 2022 | 1.950 | 1.950 | 1.770 | 1.811 | 36,730 | -0.05(-2.77%) |
Mar 04, 2022 | 1.920 | 1.920 | 1.750 | 1.863 | 19,137 | -0.04(-1.95%) |
Mar 03, 2022 | 1.985 | 1.985 | 1.852 | 1.899 | 14,035 | -0.09(-4.55%) |
Mar 02, 2022 | 1.950 | 1.996 | 1.910 | 1.990 | 28,070 | +0.07(+3.54%) |