Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.806 | 2.879 | 2.723 | 2.732 | 524,910 | -0.06(-2.30%) |
Apr 28, 2022 | 2.787 | 2.824 | 2.695 | 2.797 | 594,821 | +0.06(+2.36%) |
Apr 27, 2022 | 2.714 | 2.769 | 2.668 | 2.732 | 647,204 | +0.04(+1.36%) |
Apr 26, 2022 | 2.806 | 2.833 | 2.691 | 2.695 | 998,531 | -0.14(-4.87%) |
Apr 25, 2022 | 2.787 | 2.843 | 2.718 | 2.833 | 603,754 | +0.01(+0.33%) |
Apr 22, 2022 | 2.935 | 2.962 | 2.815 | 2.824 | 636,749 | -0.09(-3.15%) |
Apr 21, 2022 | 3.137 | 3.165 | 2.916 | 2.916 | 821,640 | -0.20(-6.49%) |
Apr 20, 2022 | 3.082 | 3.119 | 3.008 | 3.119 | 798,168 | +0.06(+2.11%) |
Apr 19, 2022 | 2.925 | 3.073 | 2.925 | 3.054 | 452,384 | +0.06(+2.15%) |
Apr 18, 2022 | 3.017 | 3.091 | 2.962 | 2.990 | 468,822 | -0.02(-0.61%) |
Apr 14, 2022 | 2.907 | 3.022 | 2.880 | 3.008 | 532,523 | +0.08(+2.83%) |
Apr 13, 2022 | 2.925 | 2.971 | 2.861 | 2.925 | 689,482 | +0.00(+0.00%) |
Apr 12, 2022 | 3.054 | 3.091 | 2.906 | 2.925 | 605,605 | -0.11(-3.64%) |
Apr 11, 2022 | 3.165 | 3.174 | 3.036 | 3.036 | 634,910 | -0.12(-3.79%) |
Apr 08, 2022 | 3.119 | 3.182 | 3.091 | 3.155 | 606,378 | +0.01(+0.29%) |
Apr 07, 2022 | 3.192 | 3.197 | 3.109 | 3.146 | 322,369 | -0.04(-1.16%) |
Apr 06, 2022 | 3.183 | 3.275 | 3.134 | 3.183 | 603,410 | -0.08(-2.54%) |
Apr 05, 2022 | 3.376 | 3.404 | 3.238 | 3.266 | 492,801 | -0.07(-2.20%) |
Apr 04, 2022 | 3.349 | 3.466 | 3.339 | 3.339 | 677,502 | -0.06(-1.63%) |
Apr 01, 2022 | 3.257 | 3.404 | 3.238 | 3.395 | 534,461 | +0.13(+3.94%) |
Mar 31, 2022 | 3.293 | 3.349 | 3.257 | 3.266 | 287,785 | -0.02(-0.56%) |
Mar 30, 2022 | 3.284 | 3.344 | 3.247 | 3.284 | 355,044 | +0.01(+0.28%) |
Mar 29, 2022 | 3.404 | 3.404 | 3.266 | 3.275 | 369,944 | -0.04(-1.11%) |
Mar 28, 2022 | 3.321 | 3.349 | 3.192 | 3.312 | 450,479 | +0.00(+0.00%) |
Mar 25, 2022 | 3.404 | 3.468 | 3.266 | 3.312 | 654,508 | -0.06(-1.64%) |
Mar 24, 2022 | 3.238 | 3.413 | 3.192 | 3.367 | 454,323 | +0.17(+5.48%) |
Mar 23, 2022 | 3.238 | 3.367 | 3.183 | 3.192 | 746,386 | -0.04(-1.14%) |
Mar 22, 2022 | 3.238 | 3.285 | 3.165 | 3.229 | 533,694 | +0.05(+1.44%) |
Mar 21, 2022 | 3.211 | 3.316 | 3.146 | 3.183 | 716,035 | +0.02(+0.58%) |
Mar 18, 2022 | 3.100 | 3.192 | 3.096 | 3.165 | 569,500 | +0.04(+1.18%) |
Mar 17, 2022 | 3.091 | 3.155 | 3.073 | 3.128 | 445,586 | +0.02(+0.59%) |
Mar 16, 2022 | 3.045 | 3.109 | 2.981 | 3.109 | 691,276 | +0.13(+4.32%) |
Mar 15, 2022 | 2.971 | 2.999 | 2.898 | 2.981 | 512,719 | +0.01(+0.31%) |
Mar 14, 2022 | 3.027 | 3.054 | 2.948 | 2.971 | 424,044 | -0.06(-1.82%) |
Mar 11, 2022 | 3.109 | 3.165 | 3.008 | 3.027 | 373,135 | -0.06(-2.08%) |
Mar 10, 2022 | 2.944 | 3.109 | 2.944 | 3.091 | 496,084 | +0.11(+3.70%) |
Mar 09, 2022 | 2.870 | 2.981 | 2.864 | 2.981 | 650,021 | +0.17(+5.88%) |
Mar 08, 2022 | 2.705 | 2.869 | 2.695 | 2.815 | 673,816 | +0.11(+4.08%) |
Mar 07, 2022 | 2.760 | 2.820 | 2.659 | 2.705 | 1,051,667 | -0.08(-2.97%) |
Mar 04, 2022 | 2.981 | 3.008 | 2.769 | 2.787 | 1,117,235 | -0.23(-7.62%) |
Mar 03, 2022 | 3.008 | 3.109 | 2.925 | 3.017 | 706,785 | -0.01(-0.30%) |
Mar 02, 2022 | 2.962 | 3.059 | 2.925 | 3.027 | 604,121 | +0.14(+4.78%) |
Mar 01, 2022 | 2.981 | 2.981 | 2.852 | 2.889 | 692,108 | -0.08(-2.79%) |
Feb 28, 2022 | 3.146 | 3.165 | 2.944 | 2.971 | 428,042 | -0.21(-6.65%) |
Feb 25, 2022 | 3.146 | 3.192 | 3.068 | 3.183 | 704,598 | +0.06(+1.76%) |
Feb 24, 2022 | 3.201 | 3.238 | 3.022 | 3.128 | 1,326,395 | -0.18(-5.56%) |
Feb 23, 2022 | 3.367 | 3.431 | 3.238 | 3.312 | 688,492 | +0.01(+0.28%) |
Feb 22, 2022 | 3.247 | 3.376 | 3.201 | 3.303 | 914,854 | +0.07(+2.28%) |
Feb 18, 2022 | 3.229 | 0 | +0.12(+3.85%) | |||
Feb 17, 2022 | 3.128 | 3.195 | 3.091 | 3.109 | 605,793 | -0.05(-1.46%) |
Feb 16, 2022 | 2.925 | 3.169 | 2.925 | 3.155 | 584,064 | +0.22(+7.52%) |
Feb 15, 2022 | 2.916 | 2.967 | 2.898 | 2.935 | 220,140 | +0.05(+1.59%) |
Feb 14, 2022 | 2.925 | 2.944 | 2.879 | 2.889 | 218,534 | -0.04(-1.26%) |
Feb 11, 2022 | 2.870 | 3.082 | 2.852 | 2.925 | 717,437 | +0.08(+2.91%) |
Feb 10, 2022 | 2.879 | 2.971 | 2.843 | 2.843 | 315,994 | -0.04(-1.28%) |
Feb 09, 2022 | 2.925 | 2.925 | 2.870 | 2.879 | 252,804 | -0.05(-1.57%) |
Feb 08, 2022 | 2.962 | 3.027 | 2.907 | 2.925 | 177,022 | -0.02(-0.63%) |
Feb 07, 2022 | 2.971 | 2.981 | 2.916 | 2.944 | 347,049 | -0.01(-0.31%) |
Feb 04, 2022 | 2.953 | 3.008 | 2.927 | 2.953 | 178,942 | -0.01(-0.31%) |
Feb 03, 2022 | 2.953 | 2.962 | 275,376 | -0.02(-0.62%) | ||
Feb 02, 2022 | 3.073 | 3.082 | 2.962 | 2.981 | 362,482 | -0.08(-2.70%) |