Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.720 | 2.770 | 2.609 | 2.680 | 13,888 | -0.02(-0.74%) |
Apr 28, 2022 | 2.720 | 2.720 | 2.460 | 2.700 | 53,590 | -0.03(-1.10%) |
Apr 27, 2022 | 2.810 | 2.906 | 2.700 | 2.730 | 42,320 | -0.12(-4.21%) |
Apr 26, 2022 | 2.955 | 2.979 | 2.807 | 2.850 | 11,715 | -0.15(-5.00%) |
Apr 25, 2022 | 2.920 | 3.030 | 2.860 | 3.000 | 16,239 | -0.07(-2.28%) |
Apr 22, 2022 | 3.000 | 3.080 | 2.790 | 3.070 | 29,369 | +0.03(+0.99%) |
Apr 21, 2022 | 2.950 | 3.070 | 2.930 | 3.040 | 51,653 | +0.10(+3.40%) |
Apr 20, 2022 | 2.960 | 2.960 | 2.820 | 2.940 | 18,551 | +0.13(+4.63%) |
Apr 19, 2022 | 2.750 | 2.970 | 2.750 | 2.810 | 19,117 | +0.12(+4.46%) |
Apr 18, 2022 | 2.790 | 2.790 | 2.680 | 2.690 | 16,136 | -0.07(-2.54%) |
Apr 14, 2022 | 2.900 | 2.900 | 2.730 | 2.760 | 41,301 | -0.17(-5.80%) |
Apr 13, 2022 | 2.890 | 2.970 | 2.855 | 2.930 | 29,376 | +0.01(+0.34%) |
Apr 12, 2022 | 2.850 | 2.970 | 2.780 | 2.920 | 32,807 | -0.01(-0.34%) |
Apr 11, 2022 | 3.070 | 3.100 | 2.750 | 2.930 | 52,354 | -0.09(-3.14%) |
Apr 08, 2022 | 3.000 | 3.050 | 2.990 | 3.025 | 23,660 | +0.04(+1.51%) |
Apr 07, 2022 | 3.000 | 3.160 | 2.940 | 2.980 | 43,863 | +0.06(+2.05%) |
Apr 06, 2022 | 3.010 | 3.020 | 2.820 | 2.920 | 66,887 | -0.16(-5.19%) |
Apr 05, 2022 | 3.200 | 3.202 | 3.000 | 3.080 | 23,720 | -0.13(-4.05%) |
Apr 04, 2022 | 3.060 | 3.257 | 3.060 | 3.210 | 35,628 | +0.16(+5.25%) |
Apr 01, 2022 | 3.350 | 3.350 | 2.980 | 3.050 | 52,091 | -0.12(-3.79%) |
Mar 31, 2022 | 3.110 | 3.310 | 3.020 | 3.170 | 126,388 | +0.25(+8.56%) |
Mar 30, 2022 | 2.810 | 2.992 | 2.810 | 2.920 | 88,235 | +0.14(+5.04%) |
Mar 29, 2022 | 2.850 | 2.850 | 2.670 | 2.780 | 68,214 | +0.03(+1.09%) |
Mar 28, 2022 | 2.720 | 2.785 | 2.630 | 2.750 | 69,703 | -0.10(-3.51%) |
Mar 25, 2022 | 2.840 | 2.850 | 2.680 | 2.850 | 62,097 | +0.00(+0.00%) |
Mar 24, 2022 | 2.870 | 3.000 | 2.740 | 2.850 | 344,369 | +0.00(+0.00%) |
Mar 23, 2022 | 2.980 | 3.030 | 2.810 | 2.850 | 18,362 | -0.12(-4.04%) |
Mar 22, 2022 | 2.990 | 3.050 | 2.830 | 2.970 | 22,896 | +0.08(+2.77%) |
Mar 21, 2022 | 2.950 | 3.060 | 2.710 | 2.890 | 67,366 | +0.08(+2.85%) |
Mar 18, 2022 | 2.820 | 2.980 | 2.710 | 2.810 | 76,761 | +0.01(+0.36%) |
Mar 17, 2022 | 2.760 | 2.839 | 2.621 | 2.800 | 46,596 | +0.07(+2.56%) |
Mar 16, 2022 | 2.690 | 2.800 | 2.650 | 2.730 | 45,018 | +0.11(+4.20%) |
Mar 15, 2022 | 2.720 | 2.808 | 2.538 | 2.620 | 56,528 | -0.16(-5.76%) |
Mar 14, 2022 | 3.050 | 3.085 | 2.710 | 2.780 | 60,272 | -0.37(-11.75%) |
Mar 11, 2022 | 3.310 | 3.310 | 3.000 | 3.150 | 115,108 | -0.19(-5.69%) |
Mar 10, 2022 | 3.220 | 3.420 | 3.220 | 3.340 | 35,261 | -0.01(-0.30%) |
Mar 09, 2022 | 3.360 | 3.430 | 3.280 | 3.350 | 29,728 | +0.05(+1.52%) |
Mar 08, 2022 | 3.680 | 3.680 | 3.300 | 3.300 | 28,875 | -0.30(-8.33%) |
Mar 07, 2022 | 3.360 | 3.800 | 3.360 | 3.600 | 49,813 | +0.14(+4.05%) |
Mar 04, 2022 | 3.500 | 3.535 | 3.362 | 3.460 | 23,518 | +0.04(+1.17%) |
Mar 03, 2022 | 3.282 | 3.450 | 3.282 | 3.420 | 12,118 | +0.00(+0.00%) |
Mar 02, 2022 | 3.410 | 3.450 | 3.210 | 3.420 | 35,634 | +0.13(+3.95%) |
Mar 01, 2022 | 3.290 | 3.340 | 3.150 | 3.290 | 33,729 | +0.03(+0.92%) |
Feb 28, 2022 | 3.160 | 3.350 | 3.160 | 3.260 | 19,174 | +0.01(+0.31%) |
Feb 25, 2022 | 3.140 | 3.350 | 3.180 | 3.250 | 18,705 | +0.08(+2.52%) |
Feb 24, 2022 | 2.900 | 3.410 | 2.859 | 3.170 | 67,018 | -0.08(-2.46%) |
Feb 23, 2022 | 3.230 | 3.400 | 3.150 | 3.250 | 32,438 | +0.03(+0.93%) |
Feb 22, 2022 | 3.450 | 3.450 | 3.200 | 3.220 | 18,969 | -0.14(-4.17%) |
Feb 18, 2022 | 3.360 | 0 | -0.03(-0.88%) | |||
Feb 17, 2022 | 3.550 | 3.548 | 3.250 | 3.390 | 51,204 | -0.10(-2.87%) |
Feb 16, 2022 | 3.310 | 3.490 | 3.310 | 3.490 | 34,636 | +0.04(+1.16%) |
Feb 15, 2022 | 3.300 | 3.477 | 3.230 | 3.450 | 36,978 | +0.15(+4.55%) |
Feb 14, 2022 | 3.320 | 3.578 | 3.270 | 3.300 | 28,388 | -0.07(-2.08%) |
Feb 11, 2022 | 3.715 | 3.940 | 3.290 | 3.370 | 77,974 | -0.37(-9.89%) |
Feb 10, 2022 | 3.820 | 4.040 | 3.670 | 3.740 | 47,503 | -0.11(-2.86%) |
Feb 09, 2022 | 3.790 | 3.890 | 3.565 | 3.850 | 43,052 | +0.14(+3.77%) |
Feb 08, 2022 | 3.650 | 3.740 | 3.450 | 3.710 | 40,145 | +0.13(+3.63%) |
Feb 07, 2022 | 3.670 | 3.708 | 3.320 | 3.580 | 80,327 | -0.01(-0.28%) |
Feb 04, 2022 | 3.460 | 3.700 | 3.200 | 3.590 | 111,333 | +0.14(+4.06%) |
Feb 03, 2022 | 3.650 | 3.340 | 3.450 | 45,783 | -0.16(-4.43%) | |
Feb 02, 2022 | 3.790 | 3.810 | 3.520 | 3.610 | 46,259 | -0.33(-8.38%) |