Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.910 | 2.910 | 2.862 | 2.880 | 2,740 | -0.11(-3.68%) |
Apr 28, 2022 | 2.850 | 2.990 | 2.850 | 2.990 | 6,530 | +0.08(+2.75%) |
Apr 27, 2022 | 2.990 | 2.990 | 2.900 | 2.910 | 2,510 | +0.01(+0.34%) |
Apr 26, 2022 | 2.900 | 2.990 | 2.880 | 2.900 | 4,103 | -0.01(-0.31%) |
Apr 25, 2022 | 2.860 | 2.930 | 2.845 | 2.909 | 14,624 | -0.02(-0.71%) |
Apr 22, 2022 | 2.900 | 2.933 | 2.890 | 2.930 | 10,080 | +0.01(+0.34%) |
Apr 21, 2022 | 3.060 | 3.100 | 2.920 | 2.920 | 15,262 | -0.14(-4.58%) |
Apr 20, 2022 | 3.061 | 3.180 | 3.060 | 3.060 | 6,255 | +0.01(+0.33%) |
Apr 19, 2022 | 3.200 | 3.200 | 3.050 | 3.050 | 3,725 | -0.13(-4.09%) |
Apr 18, 2022 | 3.100 | 3.190 | 3.050 | 3.180 | 14,199 | +0.08(+2.58%) |
Apr 14, 2022 | 3.100 | 3.130 | 3.047 | 3.100 | 3,120 | -0.04(-1.27%) |
Apr 13, 2022 | 3.100 | 3.150 | 3.040 | 3.140 | 14,781 | +0.11(+3.63%) |
Apr 12, 2022 | 3.055 | 3.070 | 3.010 | 3.030 | 4,572 | -0.02(-0.66%) |
Apr 11, 2022 | 2.934 | 3.100 | 2.932 | 3.050 | 30,531 | +0.03(+0.99%) |
Apr 08, 2022 | 3.050 | 3.180 | 3.020 | 3.020 | 16,256 | -0.04(-1.31%) |
Apr 07, 2022 | 3.010 | 3.135 | 3.010 | 3.060 | 18,340 | +0.03(+0.99%) |
Apr 06, 2022 | 3.110 | 3.142 | 3.030 | 3.030 | 15,105 | -0.12(-3.81%) |
Apr 05, 2022 | 3.200 | 3.270 | 3.150 | 3.150 | 12,255 | -0.08(-2.48%) |
Apr 04, 2022 | 3.330 | 3.330 | 3.230 | 3.230 | 19,681 | -0.11(-3.29%) |
Apr 01, 2022 | 3.330 | 3.440 | 3.300 | 3.340 | 11,062 | -0.03(-0.89%) |
Mar 31, 2022 | 3.480 | 3.480 | 3.340 | 3.370 | 7,481 | -0.03(-0.88%) |
Mar 30, 2022 | 3.260 | 3.450 | 3.260 | 3.400 | 23,640 | +0.03(+0.89%) |
Mar 29, 2022 | 3.440 | 3.440 | 3.230 | 3.370 | 49,565 | +0.07(+2.12%) |
Mar 28, 2022 | 3.360 | 3.408 | 3.270 | 3.300 | 18,018 | -0.10(-2.94%) |
Mar 25, 2022 | 3.482 | 3.500 | 3.380 | 3.400 | 9,327 | -0.06(-1.73%) |
Mar 24, 2022 | 3.450 | 3.620 | 3.385 | 3.460 | 68,357 | +0.08(+2.37%) |
Mar 23, 2022 | 3.370 | 3.450 | 3.340 | 3.380 | 35,702 | +0.05(+1.50%) |
Mar 22, 2022 | 3.330 | 3.370 | 3.240 | 3.330 | 31,027 | +0.06(+1.83%) |
Mar 21, 2022 | 3.300 | 3.390 | 3.175 | 3.270 | 82,365 | +0.11(+3.48%) |
Mar 18, 2022 | 3.210 | 3.210 | 3.140 | 3.160 | 16,916 | -0.02(-0.63%) |
Mar 17, 2022 | 3.160 | 3.270 | 3.110 | 3.180 | 99,368 | +0.06(+1.92%) |
Mar 16, 2022 | 3.050 | 3.150 | 3.050 | 3.120 | 8,844 | +0.04(+1.30%) |
Mar 15, 2022 | 3.170 | 3.170 | 3.030 | 3.080 | 19,038 | -0.07(-2.22%) |
Mar 14, 2022 | 3.100 | 3.290 | 3.030 | 3.150 | 167,099 | +0.10(+3.28%) |
Mar 11, 2022 | 3.000 | 3.060 | 2.980 | 3.050 | 9,993 | +0.05(+1.67%) |
Mar 10, 2022 | 2.900 | 3.020 | 2.900 | 3.000 | 30,139 | +0.03(+1.01%) |
Mar 09, 2022 | 3.010 | 3.010 | 2.865 | 2.970 | 5,404 | +0.09(+3.13%) |
Mar 08, 2022 | 2.820 | 2.920 | 2.820 | 2.880 | 18,760 | +0.03(+1.05%) |
Mar 07, 2022 | 2.980 | 3.010 | 2.830 | 2.850 | 14,565 | -0.17(-5.63%) |
Mar 04, 2022 | 2.970 | 3.080 | 2.970 | 3.020 | 27,536 | +0.05(+1.68%) |
Mar 03, 2022 | 2.900 | 3.073 | 2.890 | 2.970 | 105,128 | +0.17(+5.88%) |
Mar 02, 2022 | 2.750 | 2.830 | 2.750 | 2.805 | 9,026 | +0.06(+2.00%) |
Mar 01, 2022 | 2.750 | 2.820 | 2.750 | 2.750 | 20,351 | +0.02(+0.73%) |
Feb 28, 2022 | 2.610 | 2.765 | 2.610 | 2.730 | 29,941 | +0.08(+3.02%) |
Feb 25, 2022 | 2.620 | 2.665 | 2.620 | 2.650 | 22,653 | +0.01(+0.38%) |
Feb 24, 2022 | 2.630 | 2.680 | 2.560 | 2.640 | 11,066 | -0.05(-1.86%) |
Feb 23, 2022 | 2.780 | 2.780 | 2.671 | 2.690 | 25,448 | -0.05(-1.82%) |
Feb 22, 2022 | 2.790 | 2.790 | 2.720 | 2.740 | 11,942 | -0.05(-1.79%) |
Feb 18, 2022 | 2.790 | 0 | -0.06(-2.11%) | |||
Feb 17, 2022 | 2.850 | 2.900 | 2.833 | 2.850 | 22,789 | -0.06(-2.06%) |
Feb 16, 2022 | 2.950 | 2.950 | 2.810 | 2.910 | 62,818 | +0.05(+1.75%) |
Feb 15, 2022 | 2.690 | 2.880 | 2.685 | 2.860 | 91,288 | +0.21(+7.92%) |
Feb 14, 2022 | 2.670 | 2.760 | 2.650 | 2.650 | 50,554 | -0.01(-0.37%) |
Feb 11, 2022 | 2.680 | 2.750 | 2.620 | 2.660 | 106,374 | -0.03(-1.12%) |
Feb 10, 2022 | 2.710 | 2.781 | 2.663 | 2.690 | 163,438 | -0.20(-6.92%) |
Feb 09, 2022 | 2.910 | 2.910 | 2.820 | 2.890 | 15,126 | +0.02(+0.70%) |
Feb 08, 2022 | 2.870 | 2.900 | 2.845 | 2.870 | 16,259 | -0.02(-0.69%) |
Feb 07, 2022 | 2.930 | 2.970 | 2.830 | 2.890 | 8,531 | +0.06(+2.12%) |
Feb 04, 2022 | 2.805 | 2.890 | 2.805 | 2.830 | 9,878 | -0.07(-2.41%) |
Feb 03, 2022 | 2.860 | 2.900 | 2.800 | 2.900 | 1,478 | +0.04(+1.40%) |
Feb 02, 2022 | 2.910 | 2.910 | 2.850 | 2.860 | 2,422 | -0.01(-0.35%) |