Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.200 | 2.290 | 2.100 | 2.150 | 147,770 | -0.07(-3.15%) |
Apr 28, 2022 | 2.240 | 2.260 | 2.060 | 2.220 | 146,359 | +0.07(+3.26%) |
Apr 27, 2022 | 2.100 | 2.210 | 2.050 | 2.150 | 121,662 | +0.01(+0.47%) |
Apr 26, 2022 | 2.170 | 2.200 | 2.080 | 2.140 | 97,075 | -0.08(-3.60%) |
Apr 25, 2022 | 2.100 | 2.330 | 2.095 | 2.220 | 80,008 | +0.10(+4.72%) |
Apr 22, 2022 | 2.080 | 2.180 | 2.042 | 2.120 | 151,393 | +0.03(+1.44%) |
Apr 21, 2022 | 2.350 | 2.350 | 2.060 | 2.090 | 188,939 | -0.14(-6.28%) |
Apr 20, 2022 | 2.230 | 2.410 | 2.190 | 2.230 | 200,671 | -0.02(-0.89%) |
Apr 19, 2022 | 2.110 | 2.300 | 2.080 | 2.250 | 86,310 | +0.15(+7.14%) |
Apr 18, 2022 | 2.100 | 2.125 | 1.900 | 2.100 | 220,306 | -0.02(-0.94%) |
Apr 14, 2022 | 2.190 | 2.246 | 2.105 | 2.120 | 65,928 | -0.07(-3.20%) |
Apr 13, 2022 | 2.120 | 2.260 | 2.110 | 2.190 | 84,450 | +0.05(+2.34%) |
Apr 12, 2022 | 2.200 | 2.270 | 2.120 | 2.140 | 138,336 | -0.02(-0.93%) |
Apr 11, 2022 | 2.200 | 2.240 | 2.150 | 2.160 | 123,667 | -0.06(-2.70%) |
Apr 08, 2022 | 2.320 | 2.320 | 2.180 | 2.220 | 109,347 | -0.10(-4.31%) |
Apr 07, 2022 | 2.380 | 2.380 | 2.230 | 2.320 | 126,116 | -0.10(-4.13%) |
Apr 06, 2022 | 2.550 | 2.550 | 2.360 | 2.420 | 176,591 | -0.19(-7.28%) |
Apr 05, 2022 | 2.850 | 2.850 | 2.600 | 2.610 | 141,269 | -0.18(-6.45%) |
Apr 04, 2022 | 2.850 | 2.850 | 2.700 | 2.790 | 172,489 | -0.03(-1.06%) |
Apr 01, 2022 | 2.540 | 2.850 | 2.530 | 2.820 | 339,405 | +0.31(+12.35%) |
Mar 31, 2022 | 2.550 | 2.620 | 2.430 | 2.510 | 369,858 | -0.03(-1.18%) |
Mar 30, 2022 | 2.830 | 2.830 | 2.530 | 2.540 | 331,739 | -0.28(-9.93%) |
Mar 29, 2022 | 2.540 | 2.880 | 2.540 | 2.820 | 285,840 | +0.30(+11.90%) |
Mar 28, 2022 | 2.650 | 2.670 | 2.420 | 2.520 | 393,908 | -0.04(-1.56%) |
Mar 25, 2022 | 2.680 | 2.745 | 2.540 | 2.560 | 257,736 | -0.07(-2.66%) |
Mar 24, 2022 | 2.700 | 2.740 | 2.530 | 2.630 | 336,099 | -0.11(-4.01%) |
Mar 23, 2022 | 2.710 | 2.910 | 2.600 | 2.740 | 320,850 | +0.06(+2.24%) |
Mar 22, 2022 | 2.570 | 2.790 | 2.500 | 2.680 | 318,107 | +0.14(+5.51%) |
Mar 21, 2022 | 2.590 | 2.680 | 2.480 | 2.540 | 205,120 | +0.01(+0.40%) |
Mar 18, 2022 | 2.120 | 2.640 | 2.110 | 2.530 | 383,564 | +0.39(+18.22%) |
Mar 17, 2022 | 2.240 | 2.240 | 2.100 | 2.140 | 217,539 | -0.04(-1.83%) |
Mar 16, 2022 | 2.180 | 2.320 | 2.100 | 2.180 | 344,935 | +0.08(+3.81%) |
Mar 15, 2022 | 2.110 | 2.200 | 2.070 | 2.100 | 182,315 | +0.00(+0.00%) |
Mar 14, 2022 | 2.260 | 2.300 | 2.050 | 2.100 | 180,148 | -0.19(-8.30%) |
Mar 11, 2022 | 2.450 | 2.510 | 2.275 | 2.290 | 226,862 | -0.19(-7.66%) |
Mar 10, 2022 | 2.740 | 2.785 | 2.450 | 2.480 | 122,274 | -0.27(-9.82%) |
Mar 09, 2022 | 2.480 | 2.790 | 2.480 | 2.750 | 149,233 | +0.32(+13.17%) |
Mar 08, 2022 | 2.360 | 2.560 | 2.340 | 2.430 | 310,579 | +0.04(+1.67%) |
Mar 07, 2022 | 2.480 | 2.480 | 2.320 | 2.390 | 203,419 | -0.10(-4.02%) |
Mar 04, 2022 | 2.600 | 2.690 | 2.480 | 2.490 | 116,387 | -0.17(-6.39%) |
Mar 03, 2022 | 2.780 | 2.820 | 2.610 | 2.660 | 150,575 | -0.14(-5.00%) |
Mar 02, 2022 | 2.950 | 2.990 | 2.770 | 2.800 | 207,949 | -0.14(-4.76%) |
Mar 01, 2022 | 3.160 | 3.165 | 2.920 | 2.940 | 126,409 | -0.21(-6.67%) |
Feb 28, 2022 | 3.210 | 3.320 | 3.110 | 3.150 | 124,590 | -0.05(-1.56%) |
Feb 25, 2022 | 3.210 | 3.295 | 3.070 | 3.200 | 79,122 | +0.05(+1.59%) |
Feb 24, 2022 | 2.960 | 3.210 | 2.873 | 3.150 | 218,794 | +0.16(+5.35%) |
Feb 23, 2022 | 3.200 | 3.208 | 2.960 | 2.990 | 106,672 | -0.20(-6.27%) |
Feb 22, 2022 | 3.300 | 3.320 | 3.130 | 3.190 | 162,420 | -0.10(-3.04%) |
Feb 18, 2022 | 3.290 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 3.510 | 3.607 | 3.240 | 3.290 | 167,042 | -0.31(-8.61%) |
Feb 16, 2022 | 3.750 | 3.770 | 3.560 | 3.600 | 193,479 | -0.17(-4.51%) |
Feb 15, 2022 | 3.750 | 3.881 | 3.720 | 3.770 | 70,137 | +0.07(+1.89%) |
Feb 14, 2022 | 3.760 | 3.960 | 3.650 | 3.700 | 101,007 | -0.04(-1.07%) |
Feb 11, 2022 | 3.890 | 3.945 | 3.720 | 3.740 | 148,574 | -0.11(-2.86%) |
Feb 10, 2022 | 3.910 | 4.060 | 3.810 | 3.850 | 135,250 | -0.12(-3.02%) |
Feb 09, 2022 | 3.910 | 3.990 | 3.890 | 3.970 | 98,232 | +0.10(+2.58%) |
Feb 08, 2022 | 3.830 | 3.960 | 3.780 | 3.870 | 88,200 | +0.02(+0.52%) |
Feb 07, 2022 | 3.720 | 3.990 | 3.710 | 3.850 | 101,855 | +0.11(+2.94%) |
Feb 04, 2022 | 3.680 | 3.780 | 3.520 | 3.740 | 147,253 | +0.02(+0.54%) |
Feb 03, 2022 | 3.650 | 3.720 | 243,074 | -0.07(-1.85%) | ||
Feb 02, 2022 | 4.150 | 4.210 | 3.730 | 3.790 | 150,010 | -0.36(-8.67%) |