Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.210 | 2.340 | 2.110 | 2.150 | 105,414 | -0.05(-2.27%) |
May 27, 2022 | 2.190 | 2.290 | 2.110 | 2.200 | 55,744 | -0.01(-0.45%) |
May 26, 2022 | 2.220 | 2.370 | 2.184 | 2.210 | 120,213 | -0.07(-3.07%) |
May 25, 2022 | 2.180 | 2.309 | 2.141 | 2.280 | 152,893 | +0.09(+4.11%) |
May 24, 2022 | 2.110 | 2.200 | 2.100 | 2.190 | 89,735 | +0.03(+1.39%) |
May 23, 2022 | 2.120 | 2.370 | 2.093 | 2.160 | 129,031 | +0.07(+3.35%) |
May 20, 2022 | 2.200 | 2.200 | 2.050 | 2.090 | 92,765 | -0.12(-5.43%) |
May 19, 2022 | 2.010 | 2.270 | 2.000 | 2.210 | 241,992 | +0.21(+10.50%) |
May 18, 2022 | 1.970 | 2.020 | 1.880 | 2.000 | 81,173 | +0.01(+0.50%) |
May 17, 2022 | 2.040 | 2.119 | 1.950 | 1.990 | 74,383 | -0.02(-1.00%) |
May 16, 2022 | 1.880 | 2.050 | 1.830 | 2.010 | 187,275 | +0.16(+8.94%) |
May 13, 2022 | 1.710 | 1.960 | 1.710 | 1.845 | 156,848 | +0.17(+9.82%) |
May 12, 2022 | 1.760 | 1.830 | 1.615 | 1.680 | 554,008 | -0.03(-1.75%) |
May 11, 2022 | 1.820 | 1.910 | 1.700 | 1.710 | 246,599 | -0.10(-5.52%) |
May 10, 2022 | 1.820 | 1.920 | 1.810 | 1.810 | 427,950 | -0.26(-12.54%) |
May 09, 2022 | 2.250 | 2.250 | 1.970 | 2.069 | 259,740 | -0.20(-8.84%) |
May 06, 2022 | 2.270 | 2.350 | 2.255 | 2.270 | 130,949 | -0.04(-1.73%) |
May 05, 2022 | 2.430 | 2.430 | 2.250 | 2.310 | 126,112 | -0.07(-2.94%) |
May 04, 2022 | 2.260 | 2.400 | 2.231 | 2.380 | 165,145 | +0.15(+6.73%) |
May 03, 2022 | 2.150 | 2.270 | 2.140 | 2.230 | 73,502 | +0.06(+2.76%) |
May 02, 2022 | 2.100 | 2.280 | 2.100 | 2.170 | 187,996 | -0.01(-0.46%) |
Apr 29, 2022 | 2.280 | 2.310 | 2.150 | 2.180 | 66,726 | -0.08(-3.54%) |
Apr 28, 2022 | 2.270 | 2.390 | 2.110 | 2.260 | 104,790 | +0.00(+0.00%) |
Apr 27, 2022 | 2.350 | 2.410 | 2.240 | 2.260 | 90,969 | -0.10(-4.24%) |
Apr 26, 2022 | 2.480 | 2.510 | 2.320 | 2.360 | 137,734 | -0.14(-5.60%) |
Apr 25, 2022 | 2.340 | 2.510 | 2.060 | 2.500 | 531,935 | +0.09(+3.73%) |
Apr 22, 2022 | 2.450 | 2.485 | 2.350 | 2.410 | 229,325 | -0.10(-3.98%) |
Apr 21, 2022 | 2.660 | 2.690 | 2.400 | 2.510 | 238,714 | -0.14(-5.28%) |
Apr 20, 2022 | 2.540 | 2.690 | 2.350 | 2.650 | 311,125 | +0.12(+4.74%) |
Apr 19, 2022 | 2.610 | 2.680 | 2.450 | 2.530 | 288,168 | -0.13(-4.89%) |
Apr 18, 2022 | 2.590 | 2.750 | 2.570 | 2.660 | 315,959 | +0.10(+3.91%) |
Apr 14, 2022 | 2.570 | 2.650 | 2.520 | 2.560 | 216,177 | -0.02(-0.78%) |
Apr 13, 2022 | 2.360 | 2.690 | 2.360 | 2.580 | 720,438 | +0.22(+9.32%) |
Apr 12, 2022 | 2.110 | 2.360 | 2.110 | 2.360 | 376,262 | +0.26(+12.38%) |
Apr 11, 2022 | 2.020 | 2.240 | 2.000 | 2.100 | 2,926,755 | +0.02(+0.96%) |
Apr 08, 2022 | 2.060 | 2.165 | 2.030 | 2.080 | 189,687 | +0.02(+0.97%) |
Apr 07, 2022 | 2.250 | 2.250 | 2.030 | 2.060 | 233,075 | -0.19(-8.44%) |
Apr 06, 2022 | 2.130 | 2.270 | 2.110 | 2.250 | 371,144 | +0.14(+6.64%) |
Apr 05, 2022 | 2.350 | 2.350 | 2.070 | 2.110 | 240,526 | -0.20(-8.66%) |
Apr 04, 2022 | 2.350 | 2.350 | 2.220 | 2.310 | 360,069 | +0.04(+1.76%) |
Apr 01, 2022 | 2.140 | 2.390 | 2.100 | 2.270 | 970,492 | +0.14(+6.57%) |
Mar 31, 2022 | 2.040 | 2.200 | 2.030 | 2.130 | 252,382 | +0.08(+3.90%) |
Mar 30, 2022 | 2.150 | 2.240 | 2.020 | 2.050 | 532,065 | -0.06(-2.84%) |
Mar 29, 2022 | 2.010 | 2.160 | 1.960 | 2.110 | 536,704 | +0.15(+7.65%) |
Mar 28, 2022 | 2.070 | 2.089 | 1.950 | 1.960 | 355,462 | -0.13(-6.22%) |
Mar 25, 2022 | 1.940 | 2.110 | 1.900 | 2.090 | 349,118 | +0.15(+7.73%) |
Mar 24, 2022 | 1.940 | 1.990 | 1.900 | 1.940 | 140,196 | +0.00(+0.00%) |
Mar 23, 2022 | 1.940 | 1.998 | 1.910 | 1.940 | 226,896 | +0.00(+0.00%) |
Mar 22, 2022 | 1.970 | 2.030 | 1.910 | 1.940 | 191,567 | -0.01(-0.51%) |
Mar 21, 2022 | 2.010 | 2.050 | 1.920 | 1.950 | 337,767 | +0.03(+1.56%) |
Mar 18, 2022 | 2.010 | 2.140 | 1.910 | 1.920 | 572,917 | -0.09(-4.48%) |
Mar 17, 2022 | 1.880 | 2.010 | 1.870 | 2.010 | 274,962 | +0.19(+10.44%) |
Mar 16, 2022 | 1.750 | 1.870 | 1.713 | 1.820 | 279,948 | +0.04(+2.25%) |
Mar 15, 2022 | 1.970 | 1.970 | 1.710 | 1.780 | 679,253 | -0.24(-11.88%) |
Mar 14, 2022 | 2.240 | 2.280 | 1.920 | 2.020 | 556,732 | -0.29(-12.55%) |
Mar 11, 2022 | 2.020 | 2.350 | 1.870 | 2.310 | 1,335,691 | +0.30(+14.93%) |
Mar 10, 2022 | 2.040 | 2.110 | 2.000 | 2.010 | 294,716 | -0.04(-1.95%) |
Mar 09, 2022 | 1.950 | 2.110 | 1.890 | 2.050 | 864,649 | -0.07(-3.30%) |
Mar 08, 2022 | 2.280 | 2.390 | 2.070 | 2.120 | 4,056,226 | +0.16(+8.16%) |
Mar 07, 2022 | 1.880 | 2.370 | 1.780 | 1.960 | 4,850,268 | +0.19(+10.73%) |
Mar 04, 2022 | 1.480 | 1.900 | 1.420 | 1.770 | 2,645,099 | +0.23(+14.94%) |
Mar 03, 2022 | 1.490 | 1.560 | 1.420 | 1.540 | 406,375 | +0.06(+4.05%) |
Mar 02, 2022 | 1.450 | 1.570 | 1.450 | 1.480 | 779,988 | +0.03(+2.07%) |