Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.580 | 2.693 | 2.360 | 2.370 | 187,562 | -0.21(-8.14%) |
Apr 28, 2022 | 2.450 | 2.630 | 2.430 | 2.580 | 193,362 | +0.14(+5.74%) |
Apr 27, 2022 | 2.550 | 2.690 | 2.400 | 2.440 | 186,563 | -0.07(-2.79%) |
Apr 26, 2022 | 2.640 | 2.670 | 2.510 | 2.510 | 105,687 | -0.18(-6.69%) |
Apr 25, 2022 | 2.520 | 2.740 | 2.460 | 2.690 | 178,172 | +0.11(+4.26%) |
Apr 22, 2022 | 2.520 | 2.640 | 2.420 | 2.580 | 253,902 | +0.07(+2.79%) |
Apr 21, 2022 | 2.740 | 2.780 | 2.500 | 2.510 | 343,722 | -0.23(-8.39%) |
Apr 20, 2022 | 2.920 | 2.920 | 2.650 | 2.740 | 384,520 | -0.12(-4.20%) |
Apr 19, 2022 | 2.750 | 2.910 | 2.640 | 2.860 | 231,348 | +0.12(+4.38%) |
Apr 18, 2022 | 2.740 | 2.790 | 2.600 | 2.740 | 423,386 | -0.06(-2.14%) |
Apr 14, 2022 | 2.800 | 3.080 | 2.790 | 2.800 | 858,808 | +0.03(+1.08%) |
Apr 13, 2022 | 2.600 | 2.843 | 2.600 | 2.770 | 297,874 | +0.22(+8.63%) |
Apr 12, 2022 | 2.710 | 2.789 | 2.495 | 2.550 | 280,313 | -0.13(-4.85%) |
Apr 11, 2022 | 2.800 | 2.800 | 2.620 | 2.680 | 325,124 | -0.12(-4.29%) |
Apr 08, 2022 | 2.980 | 2.999 | 2.800 | 2.800 | 169,807 | -0.16(-5.25%) |
Apr 07, 2022 | 2.940 | 3.040 | 2.810 | 2.955 | 295,395 | +0.06(+2.25%) |
Apr 06, 2022 | 3.020 | 3.022 | 2.810 | 2.890 | 309,132 | -0.20(-6.47%) |
Apr 05, 2022 | 3.230 | 3.230 | 2.980 | 3.090 | 244,628 | -0.08(-2.52%) |
Apr 04, 2022 | 3.070 | 3.270 | 3.060 | 3.170 | 278,339 | +0.17(+5.67%) |
Apr 01, 2022 | 3.010 | 3.060 | 2.860 | 3.000 | 402,759 | +0.02(+0.67%) |
Mar 31, 2022 | 3.330 | 3.330 | 2.960 | 2.980 | 541,667 | -0.23(-7.17%) |
Mar 30, 2022 | 3.440 | 3.590 | 3.210 | 3.210 | 300,787 | -0.23(-6.69%) |
Mar 29, 2022 | 3.450 | 3.750 | 3.330 | 3.440 | 780,942 | +0.01(+0.29%) |
Mar 28, 2022 | 3.470 | 3.580 | 3.259 | 3.430 | 491,183 | +0.21(+6.52%) |
Mar 25, 2022 | 3.520 | 3.600 | 3.170 | 3.220 | 621,511 | -0.38(-10.43%) |
Mar 24, 2022 | 3.610 | 3.640 | 3.310 | 3.595 | 585,247 | +0.03(+0.70%) |
Mar 23, 2022 | 3.680 | 4.030 | 3.430 | 3.570 | 888,929 | +0.08(+2.29%) |
Mar 22, 2022 | 3.490 | 3.740 | 3.460 | 3.490 | 568,490 | +0.13(+3.87%) |
Mar 21, 2022 | 3.350 | 3.485 | 3.231 | 3.360 | 175,230 | -0.14(-4.00%) |
Mar 18, 2022 | 3.300 | 3.636 | 3.270 | 3.500 | 552,153 | +0.18(+5.42%) |
Mar 17, 2022 | 3.080 | 3.520 | 3.030 | 3.320 | 494,483 | +0.06(+1.84%) |
Mar 16, 2022 | 3.060 | 3.280 | 2.962 | 3.260 | 465,458 | +0.58(+21.64%) |
Mar 15, 2022 | 2.500 | 2.690 | 2.280 | 2.680 | 640,144 | +0.13(+5.10%) |
Mar 14, 2022 | 3.020 | 3.020 | 2.380 | 2.550 | 702,216 | -0.49(-16.12%) |
Mar 11, 2022 | 3.490 | 3.500 | 3.040 | 3.040 | 266,692 | -0.34(-10.06%) |
Mar 10, 2022 | 3.420 | 3.450 | 3.260 | 3.380 | 103,477 | -0.18(-5.06%) |
Mar 09, 2022 | 3.460 | 3.640 | 3.450 | 3.560 | 203,269 | +0.27(+8.21%) |
Mar 08, 2022 | 3.260 | 3.420 | 3.080 | 3.290 | 258,059 | +0.08(+2.49%) |
Mar 07, 2022 | 3.340 | 3.410 | 3.200 | 3.210 | 177,626 | -0.09(-2.73%) |
Mar 04, 2022 | 3.560 | 3.590 | 3.300 | 3.300 | 261,332 | -0.37(-10.08%) |
Mar 03, 2022 | 4.020 | 4.030 | 3.600 | 3.670 | 219,080 | -0.33(-8.25%) |
Mar 02, 2022 | 3.950 | 4.120 | 3.880 | 4.000 | 103,426 | +0.06(+1.52%) |
Mar 01, 2022 | 4.100 | 4.233 | 3.880 | 3.940 | 251,769 | -0.01(-0.25%) |
Feb 28, 2022 | 3.700 | 4.110 | 3.680 | 3.950 | 235,088 | +0.20(+5.33%) |
Feb 25, 2022 | 3.830 | 3.800 | 3.671 | 3.750 | 206,090 | +0.00(+0.00%) |
Feb 24, 2022 | 3.100 | 3.800 | 3.060 | 3.750 | 305,404 | +0.32(+9.33%) |
Feb 23, 2022 | 3.840 | 3.940 | 3.420 | 3.430 | 331,650 | -0.35(-9.26%) |
Feb 22, 2022 | 3.880 | 3.980 | 3.720 | 3.780 | 213,919 | -0.24(-5.97%) |
Feb 18, 2022 | 4.020 | 0 | -0.22(-5.19%) | |||
Feb 17, 2022 | 4.570 | 4.570 | 4.240 | 4.240 | 164,238 | -0.34(-7.42%) |
Feb 16, 2022 | 4.430 | 4.800 | 4.430 | 4.580 | 311,059 | -0.20(-4.18%) |
Feb 15, 2022 | 4.400 | 4.780 | 4.400 | 4.780 | 351,746 | +0.60(+14.35%) |
Feb 14, 2022 | 4.290 | 4.500 | 4.120 | 4.180 | 171,220 | -0.12(-2.79%) |
Feb 11, 2022 | 4.550 | 4.780 | 4.240 | 4.300 | 321,882 | -0.29(-6.32%) |
Feb 10, 2022 | 4.340 | 4.980 | 4.340 | 4.590 | 505,486 | +0.03(+0.66%) |
Feb 09, 2022 | 4.440 | 4.600 | 4.310 | 4.560 | 370,659 | +0.25(+5.80%) |
Feb 08, 2022 | 4.210 | 4.340 | 4.040 | 4.310 | 207,046 | +0.01(+0.23%) |
Feb 07, 2022 | 4.310 | 4.585 | 4.220 | 4.300 | 412,787 | +0.06(+1.42%) |
Feb 04, 2022 | 3.990 | 4.300 | 3.910 | 4.240 | 364,282 | +0.30(+7.61%) |
Feb 03, 2022 | 4.050 | 3.920 | 3.940 | 122,276 | -0.24(-5.74%) | |
Feb 02, 2022 | 4.490 | 4.500 | 4.115 | 4.180 | 170,287 | -0.35(-7.73%) |