Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.620 | 2.650 | 2.420 | 2.440 | 128,860 | -0.20(-7.58%) |
Apr 28, 2022 | 2.790 | 2.790 | 2.430 | 2.640 | 143,018 | -0.02(-0.75%) |
Apr 27, 2022 | 2.670 | 2.750 | 2.630 | 2.660 | 153,615 | +0.01(+0.38%) |
Apr 26, 2022 | 2.760 | 2.800 | 2.630 | 2.650 | 142,998 | -0.15(-5.36%) |
Apr 25, 2022 | 2.830 | 2.900 | 2.730 | 2.800 | 221,968 | -0.05(-1.75%) |
Apr 22, 2022 | 2.900 | 2.900 | 2.840 | 2.850 | 146,807 | -0.06(-2.06%) |
Apr 21, 2022 | 3.040 | 3.040 | 2.910 | 2.910 | 106,538 | -0.10(-3.32%) |
Apr 20, 2022 | 3.050 | 3.060 | 2.935 | 3.010 | 164,235 | +0.03(+1.01%) |
Apr 19, 2022 | 2.910 | 3.080 | 2.850 | 2.980 | 243,742 | +0.08(+2.76%) |
Apr 18, 2022 | 3.000 | 3.000 | 2.870 | 2.900 | 121,070 | -0.11(-3.65%) |
Apr 14, 2022 | 3.020 | 3.060 | 2.950 | 3.010 | 75,324 | +0.00(+0.00%) |
Apr 13, 2022 | 2.950 | 3.050 | 2.860 | 3.010 | 96,113 | +0.09(+3.08%) |
Apr 12, 2022 | 2.990 | 3.060 | 2.910 | 2.920 | 158,587 | -0.01(-0.34%) |
Apr 11, 2022 | 3.030 | 3.100 | 2.870 | 2.930 | 112,467 | -0.07(-2.33%) |
Apr 08, 2022 | 3.030 | 3.090 | 2.920 | 3.000 | 82,334 | -0.05(-1.64%) |
Apr 07, 2022 | 3.170 | 3.220 | 3.000 | 3.050 | 60,235 | -0.14(-4.39%) |
Apr 06, 2022 | 3.220 | 3.291 | 3.010 | 3.190 | 130,548 | -0.06(-1.85%) |
Apr 05, 2022 | 3.360 | 3.420 | 3.190 | 3.250 | 295,865 | +0.12(+3.83%) |
Apr 04, 2022 | 3.180 | 3.335 | 3.100 | 3.130 | 95,204 | +0.01(+0.32%) |
Apr 01, 2022 | 3.090 | 3.180 | 3.000 | 3.120 | 343,568 | +0.09(+2.97%) |
Mar 31, 2022 | 3.070 | 3.070 | 2.930 | 3.030 | 99,877 | -0.03(-0.98%) |
Mar 30, 2022 | 3.060 | 3.240 | 3.050 | 3.060 | 546,669 | +0.01(+0.33%) |
Mar 29, 2022 | 3.050 | 3.179 | 3.000 | 3.050 | 81,301 | +0.05(+1.67%) |
Mar 28, 2022 | 2.970 | 3.069 | 2.900 | 3.000 | 113,284 | +0.00(+0.00%) |
Mar 25, 2022 | 3.140 | 3.140 | 2.930 | 3.000 | 86,116 | -0.13(-4.15%) |
Mar 24, 2022 | 3.150 | 3.160 | 3.020 | 3.130 | 61,247 | -0.01(-0.32%) |
Mar 23, 2022 | 3.290 | 3.360 | 3.060 | 3.140 | 115,961 | -0.18(-5.42%) |
Mar 22, 2022 | 3.410 | 3.460 | 3.300 | 3.320 | 117,597 | -0.01(-0.30%) |
Mar 21, 2022 | 3.470 | 3.510 | 3.250 | 3.330 | 106,613 | -0.18(-5.13%) |
Mar 18, 2022 | 3.490 | 3.640 | 3.390 | 3.510 | 225,279 | -0.06(-1.68%) |
Mar 17, 2022 | 3.170 | 3.600 | 3.160 | 3.570 | 255,767 | +0.42(+13.33%) |
Mar 16, 2022 | 2.940 | 3.240 | 2.820 | 3.150 | 140,094 | +0.26(+9.00%) |
Mar 15, 2022 | 3.030 | 3.100 | 2.800 | 2.890 | 251,597 | -0.13(-4.30%) |
Mar 14, 2022 | 3.000 | 3.080 | 2.900 | 3.020 | 188,734 | +0.04(+1.34%) |
Mar 11, 2022 | 3.060 | 3.100 | 2.900 | 2.980 | 112,462 | -0.07(-2.30%) |
Mar 10, 2022 | 3.020 | 3.210 | 2.915 | 3.050 | 136,605 | -0.02(-0.65%) |
Mar 09, 2022 | 2.820 | 3.090 | 2.820 | 3.070 | 216,414 | +0.20(+6.97%) |
Mar 08, 2022 | 3.400 | 3.400 | 2.870 | 2.870 | 266,415 | +0.03(+1.06%) |
Mar 07, 2022 | 3.070 | 3.090 | 2.810 | 2.840 | 181,048 | -0.16(-5.33%) |
Mar 04, 2022 | 3.160 | 3.175 | 2.940 | 3.000 | 125,856 | -0.23(-7.12%) |
Mar 03, 2022 | 3.280 | 3.360 | 3.160 | 3.230 | 94,060 | -0.09(-2.71%) |
Mar 02, 2022 | 3.310 | 3.360 | 3.160 | 3.320 | 126,382 | +0.03(+0.91%) |
Mar 01, 2022 | 3.360 | 3.380 | 3.145 | 3.290 | 252,926 | -0.05(-1.50%) |
Feb 28, 2022 | 3.330 | 3.530 | 3.320 | 3.340 | 174,590 | -0.01(-0.30%) |
Feb 25, 2022 | 3.260 | 3.370 | 3.190 | 3.350 | 143,271 | +0.02(+0.60%) |
Feb 24, 2022 | 2.900 | 3.340 | 2.880 | 3.330 | 698,044 | +0.37(+12.50%) |
Feb 23, 2022 | 2.940 | 3.140 | 2.910 | 2.960 | 150,783 | +0.05(+1.72%) |
Feb 22, 2022 | 2.930 | 3.000 | 2.840 | 2.910 | 183,706 | +0.02(+0.69%) |
Feb 18, 2022 | 2.890 | 0 | -0.11(-3.67%) | |||
Feb 17, 2022 | 3.150 | 3.180 | 2.960 | 3.000 | 106,050 | -0.20(-6.25%) |
Feb 16, 2022 | 3.190 | 3.240 | 3.110 | 3.200 | 81,469 | +0.01(+0.31%) |
Feb 15, 2022 | 3.070 | 3.230 | 3.070 | 3.190 | 60,401 | +0.18(+5.98%) |
Feb 14, 2022 | 3.050 | 3.115 | 2.950 | 3.010 | 164,160 | -0.03(-0.99%) |
Feb 11, 2022 | 3.200 | 3.220 | 3.000 | 3.040 | 189,473 | -0.15(-4.70%) |
Feb 10, 2022 | 3.110 | 3.200 | 3.030 | 3.190 | 239,300 | +0.02(+0.63%) |
Feb 09, 2022 | 3.160 | 3.260 | 3.060 | 3.170 | 283,258 | +0.02(+0.63%) |
Feb 08, 2022 | 3.240 | 3.270 | 3.110 | 3.150 | 157,336 | -0.12(-3.67%) |
Feb 07, 2022 | 3.270 | 3.380 | 3.210 | 3.270 | 154,698 | -0.01(-0.30%) |
Feb 04, 2022 | 3.340 | 3.380 | 3.160 | 3.280 | 169,570 | +0.00(+0.00%) |
Feb 03, 2022 | 3.450 | 3.280 | 3.280 | 161,104 | -0.21(-6.02%) | |
Feb 02, 2022 | 3.630 | 3.635 | 3.480 | 3.490 | 117,668 | -0.13(-3.59%) |