Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.130 | 2.130 | 2.020 | 2.040 | 105,454 | -0.06(-2.86%) |
May 27, 2022 | 2.020 | 2.140 | 2.000 | 2.100 | 238,525 | +0.08(+3.96%) |
May 26, 2022 | 1.960 | 2.065 | 1.960 | 2.020 | 218,374 | +0.07(+3.59%) |
May 25, 2022 | 1.860 | 2.000 | 1.860 | 1.950 | 155,459 | +0.05(+2.63%) |
May 24, 2022 | 1.940 | 1.950 | 1.870 | 1.900 | 183,004 | -0.08(-4.04%) |
May 23, 2022 | 2.060 | 2.070 | 1.945 | 1.980 | 317,997 | -0.09(-4.35%) |
May 20, 2022 | 2.150 | 2.150 | 1.990 | 2.070 | 209,447 | -0.01(-0.48%) |
May 19, 2022 | 2.030 | 2.160 | 2.030 | 2.080 | 215,285 | +0.02(+0.97%) |
May 18, 2022 | 2.060 | 2.130 | 2.020 | 2.060 | 182,050 | -0.06(-2.83%) |
May 17, 2022 | 2.090 | 2.140 | 2.010 | 2.120 | 251,586 | +0.11(+5.47%) |
May 16, 2022 | 2.030 | 2.100 | 2.000 | 2.010 | 171,251 | -0.04(-1.95%) |
May 13, 2022 | 1.940 | 2.060 | 1.940 | 2.050 | 291,123 | +0.15(+8.05%) |
May 12, 2022 | 1.770 | 1.940 | 1.730 | 1.897 | 299,474 | +0.08(+4.25%) |
May 11, 2022 | 1.960 | 2.020 | 1.785 | 1.820 | 434,434 | -0.17(-8.54%) |
May 10, 2022 | 1.900 | 2.030 | 1.880 | 1.990 | 267,675 | +0.11(+5.85%) |
May 09, 2022 | 2.010 | 2.040 | 1.820 | 1.880 | 604,497 | -0.20(-9.62%) |
May 06, 2022 | 2.210 | 2.210 | 2.020 | 2.080 | 295,812 | -0.10(-4.59%) |
May 05, 2022 | 2.350 | 2.350 | 2.180 | 2.180 | 486,789 | -0.16(-6.84%) |
May 04, 2022 | 2.300 | 2.380 | 2.180 | 2.340 | 365,126 | +0.05(+2.18%) |
May 03, 2022 | 2.340 | 2.374 | 2.270 | 2.290 | 390,704 | -0.06(-2.55%) |
May 02, 2022 | 2.260 | 2.351 | 2.260 | 2.350 | 165,326 | +0.06(+2.62%) |
Apr 29, 2022 | 2.300 | 2.382 | 2.265 | 2.290 | 215,456 | -0.06(-2.55%) |
Apr 28, 2022 | 2.370 | 2.400 | 2.220 | 2.350 | 312,436 | +0.07(+3.07%) |
Apr 27, 2022 | 2.240 | 2.379 | 2.240 | 2.280 | 346,481 | +0.01(+0.44%) |
Apr 26, 2022 | 2.380 | 2.380 | 2.250 | 2.270 | 209,589 | -0.15(-6.20%) |
Apr 25, 2022 | 2.290 | 2.430 | 2.250 | 2.420 | 313,816 | +0.14(+6.14%) |
Apr 22, 2022 | 2.280 | 2.360 | 2.241 | 2.280 | 275,045 | -0.03(-1.30%) |
Apr 21, 2022 | 2.450 | 2.497 | 2.260 | 2.310 | 992,379 | -0.16(-6.48%) |
Apr 20, 2022 | 2.540 | 2.540 | 2.420 | 2.470 | 217,773 | -0.03(-1.20%) |
Apr 19, 2022 | 2.450 | 2.560 | 2.410 | 2.500 | 343,415 | +0.05(+2.04%) |
Apr 18, 2022 | 2.470 | 2.520 | 2.410 | 2.450 | 353,200 | -0.06(-2.39%) |
Apr 14, 2022 | 2.570 | 2.600 | 2.475 | 2.510 | 267,442 | -0.09(-3.46%) |
Apr 13, 2022 | 2.550 | 2.615 | 2.500 | 2.600 | 283,433 | +0.10(+4.00%) |
Apr 12, 2022 | 2.560 | 2.590 | 2.480 | 2.500 | 298,041 | -0.04(-1.57%) |
Apr 11, 2022 | 2.480 | 2.690 | 2.380 | 2.540 | 1,501,826 | +0.00(+0.00%) |
Apr 08, 2022 | 2.680 | 2.730 | 2.530 | 2.540 | 691,772 | -0.17(-6.27%) |
Apr 07, 2022 | 2.800 | 2.800 | 2.620 | 2.710 | 517,753 | -0.04(-1.45%) |
Apr 06, 2022 | 2.770 | 2.900 | 2.670 | 2.750 | 1,099,863 | -0.04(-1.43%) |
Apr 05, 2022 | 2.950 | 2.960 | 2.760 | 2.790 | 825,166 | -0.19(-6.38%) |
Apr 04, 2022 | 2.780 | 3.140 | 2.780 | 2.980 | 1,738,533 | +0.15(+5.30%) |
Apr 01, 2022 | 2.870 | 2.937 | 2.810 | 2.830 | 475,816 | -0.05(-1.74%) |
Mar 31, 2022 | 2.930 | 2.990 | 2.780 | 2.880 | 1,039,427 | -0.10(-3.36%) |
Mar 30, 2022 | 3.020 | 3.110 | 2.950 | 2.980 | 1,045,432 | -0.14(-4.49%) |
Mar 29, 2022 | 3.170 | 3.250 | 2.860 | 3.120 | 5,319,317 | -0.55(-14.99%) |
Mar 28, 2022 | 2.680 | 3.850 | 2.600 | 3.670 | 11,459,222 | +0.97(+35.93%) |
Mar 25, 2022 | 2.750 | 2.750 | 2.660 | 2.700 | 384,953 | -0.05(-1.82%) |
Mar 24, 2022 | 2.870 | 2.870 | 2.570 | 2.750 | 1,110,529 | -0.02(-0.72%) |
Mar 23, 2022 | 2.910 | 2.990 | 2.750 | 2.770 | 1,362,897 | -0.18(-6.10%) |
Mar 22, 2022 | 3.000 | 3.096 | 2.820 | 2.950 | 1,143,284 | -0.06(-1.99%) |
Mar 21, 2022 | 3.000 | 3.090 | 2.970 | 3.010 | 245,047 | +0.00(+0.00%) |
Mar 18, 2022 | 2.980 | 3.080 | 2.970 | 3.010 | 217,632 | +0.03(+1.01%) |
Mar 17, 2022 | 2.910 | 3.010 | 2.840 | 2.980 | 184,488 | +0.08(+2.76%) |
Mar 16, 2022 | 2.690 | 2.920 | 2.690 | 2.900 | 379,710 | +0.22(+8.21%) |
Mar 15, 2022 | 2.730 | 2.766 | 2.610 | 2.680 | 610,306 | -0.03(-1.11%) |
Mar 14, 2022 | 2.950 | 2.960 | 2.680 | 2.710 | 341,305 | -0.24(-8.14%) |
Mar 11, 2022 | 3.180 | 3.190 | 2.950 | 2.950 | 258,135 | -0.22(-6.94%) |
Mar 10, 2022 | 3.060 | 3.210 | 3.050 | 3.170 | 342,901 | +0.05(+1.60%) |
Mar 09, 2022 | 3.000 | 3.160 | 2.980 | 3.120 | 441,905 | +0.18(+6.12%) |
Mar 08, 2022 | 2.820 | 2.970 | 2.700 | 2.940 | 538,687 | +0.09(+3.16%) |
Mar 07, 2022 | 2.990 | 3.050 | 2.850 | 2.850 | 438,404 | -0.20(-6.56%) |
Mar 04, 2022 | 3.040 | 3.140 | 2.980 | 3.050 | 300,134 | -0.04(-1.29%) |
Mar 03, 2022 | 3.020 | 3.170 | 2.970 | 3.090 | 623,201 | +0.08(+2.66%) |
Mar 02, 2022 | 3.060 | 3.060 | 2.935 | 3.010 | 424,558 | -0.02(-0.66%) |