Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.150 | 2.210 | 2.000 | 2.015 | 70,702 | -0.08(-4.05%) |
Apr 28, 2022 | 2.170 | 2.210 | 2.050 | 2.100 | 38,748 | +0.05(+2.29%) |
Apr 27, 2022 | 2.141 | 2.207 | 2.033 | 2.053 | 80,563 | -0.17(-7.69%) |
Apr 26, 2022 | 2.134 | 2.264 | 2.134 | 2.224 | 26,507 | +0.02(+1.09%) |
Apr 25, 2022 | 2.195 | 2.280 | 2.120 | 2.200 | 34,459 | -0.05(-2.22%) |
Apr 22, 2022 | 2.390 | 2.390 | 2.127 | 2.250 | 79,432 | -0.09(-3.93%) |
Apr 21, 2022 | 2.429 | 2.470 | 2.301 | 2.342 | 33,124 | -0.07(-3.02%) |
Apr 20, 2022 | 2.522 | 2.522 | 2.315 | 2.415 | 59,414 | -0.06(-2.58%) |
Apr 19, 2022 | 2.400 | 2.500 | 2.350 | 2.479 | 22,968 | +0.10(+4.16%) |
Apr 18, 2022 | 2.521 | 2.549 | 2.283 | 2.380 | 109,556 | -0.17(-6.48%) |
Apr 14, 2022 | 2.661 | 2.668 | 2.500 | 2.545 | 30,950 | -0.10(-3.96%) |
Apr 13, 2022 | 2.428 | 2.680 | 2.428 | 2.650 | 91,487 | +0.22(+9.14%) |
Apr 12, 2022 | 2.700 | 2.740 | 2.404 | 2.428 | 95,689 | -0.20(-7.50%) |
Apr 11, 2022 | 2.700 | 2.746 | 2.606 | 2.625 | 38,178 | -0.08(-2.89%) |
Apr 08, 2022 | 3.000 | 3.010 | 2.661 | 2.703 | 181,216 | -0.31(-10.26%) |
Apr 07, 2022 | 3.200 | 3.200 | 3.012 | 3.012 | 25,698 | -0.09(-2.84%) |
Apr 06, 2022 | 3.000 | 3.153 | 3.000 | 3.100 | 32,675 | +0.03(+0.98%) |
Apr 05, 2022 | 3.300 | 3.339 | 3.040 | 3.070 | 63,774 | -0.32(-9.55%) |
Apr 04, 2022 | 3.300 | 3.699 | 3.131 | 3.394 | 215,503 | +0.14(+4.40%) |
Apr 01, 2022 | 3.013 | 3.295 | 2.950 | 3.251 | 199,909 | +0.27(+9.09%) |
Mar 31, 2022 | 2.950 | 3.083 | 2.904 | 2.980 | 112,976 | +0.08(+2.69%) |
Mar 30, 2022 | 2.900 | 3.000 | 2.834 | 2.902 | 75,243 | +0.04(+1.47%) |
Mar 29, 2022 | 2.800 | 2.921 | 2.750 | 2.860 | 44,147 | +0.16(+5.93%) |
Mar 28, 2022 | 2.900 | 2.987 | 2.700 | 2.700 | 102,851 | -0.10(-3.57%) |
Mar 25, 2022 | 2.913 | 2.950 | 2.784 | 2.800 | 48,556 | -0.09(-2.98%) |
Mar 24, 2022 | 2.900 | 2.994 | 2.820 | 2.886 | 47,590 | +0.02(+0.84%) |
Mar 23, 2022 | 2.800 | 2.911 | 2.760 | 2.862 | 51,195 | +0.21(+7.96%) |
Mar 22, 2022 | 2.850 | 2.894 | 2.651 | 2.651 | 54,740 | -0.10(-3.60%) |
Mar 21, 2022 | 2.800 | 2.880 | 2.711 | 2.750 | 52,917 | +0.12(+4.52%) |
Mar 18, 2022 | 3.000 | 3.000 | 2.631 | 2.631 | 116,780 | -0.31(-10.48%) |
Mar 17, 2022 | 2.825 | 3.000 | 2.600 | 2.939 | 86,913 | +0.16(+5.91%) |
Mar 16, 2022 | 2.500 | 3.179 | 2.500 | 2.775 | 94,013 | +0.11(+4.32%) |
Mar 15, 2022 | 2.600 | 2.730 | 2.600 | 2.660 | 40,239 | +0.06(+2.11%) |
Mar 14, 2022 | 2.700 | 2.799 | 2.600 | 2.605 | 66,137 | -0.25(-8.60%) |
Mar 11, 2022 | 2.946 | 3.017 | 2.751 | 2.850 | 89,094 | -0.17(-5.63%) |
Mar 10, 2022 | 3.000 | 3.100 | 2.900 | 3.020 | 90,022 | +0.08(+2.69%) |
Mar 09, 2022 | 2.880 | 2.998 | 2.842 | 2.941 | 60,678 | +0.05(+1.87%) |
Mar 08, 2022 | 3.000 | 3.100 | 2.500 | 2.887 | 149,741 | -0.03(-1.13%) |
Mar 07, 2022 | 2.951 | 3.323 | 2.900 | 2.920 | 260,872 | -0.00(-0.10%) |
Mar 04, 2022 | 2.860 | 3.113 | 2.860 | 2.923 | 187,249 | +0.03(+1.18%) |
Mar 03, 2022 | 2.855 | 3.099 | 2.630 | 2.889 | 392,581 | -0.16(-5.28%) |
Mar 02, 2022 | 2.400 | 3.100 | 2.318 | 3.050 | 878,879 | +0.80(+35.56%) |
Mar 01, 2022 | 2.349 | 2.400 | 2.220 | 2.250 | 122,091 | -0.00(-0.04%) |
Feb 28, 2022 | 2.200 | 2.344 | 2.200 | 2.251 | 98,052 | +0.07(+3.02%) |
Feb 25, 2022 | 2.098 | 2.400 | 2.050 | 2.185 | 192,612 | +0.06(+2.58%) |
Feb 24, 2022 | 2.000 | 2.160 | 2.000 | 2.130 | 96,527 | +0.05(+2.60%) |
Feb 23, 2022 | 2.100 | 2.179 | 2.050 | 2.076 | 50,067 | -0.01(-0.43%) |
Feb 22, 2022 | 2.200 | 2.228 | 2.050 | 2.085 | 117,683 | -0.21(-9.35%) |
Feb 18, 2022 | 2.300 | 0 | -0.16(-6.62%) | |||
Feb 17, 2022 | 2.400 | 2.489 | 2.351 | 2.463 | 78,673 | -0.04(-1.44%) |
Feb 16, 2022 | 2.499 | 2.600 | 2.459 | 2.499 | 77,840 | -0.00(-0.08%) |
Feb 15, 2022 | 2.380 | 2.600 | 2.380 | 2.501 | 72,520 | +0.12(+5.00%) |
Feb 14, 2022 | 2.400 | 2.500 | 2.332 | 2.382 | 74,630 | -0.12(-4.76%) |
Feb 11, 2022 | 2.600 | 2.602 | 2.480 | 2.501 | 78,533 | -0.04(-1.69%) |
Feb 10, 2022 | 2.650 | 2.690 | 2.500 | 2.544 | 81,383 | -0.06(-2.15%) |
Feb 09, 2022 | 2.540 | 2.623 | 2.420 | 2.600 | 142,837 | +0.12(+4.63%) |
Feb 08, 2022 | 2.574 | 2.574 | 2.410 | 2.485 | 126,468 | +0.08(+3.20%) |
Feb 07, 2022 | 2.300 | 2.500 | 2.300 | 2.408 | 56,714 | +0.06(+2.47%) |
Feb 04, 2022 | 2.500 | 2.500 | 2.290 | 2.350 | 136,355 | +0.01(+0.43%) |
Feb 03, 2022 | 2.228 | 2.350 | 2.340 | 96,176 | +0.12(+5.41%) | |
Feb 02, 2022 | 2.445 | 2.448 | 2.200 | 2.220 | 142,087 | -0.20(-8.11%) |