Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.060 | 2.140 | 1.980 | 2.020 | 360,533 | -0.08(-3.81%) |
Apr 28, 2022 | 2.150 | 2.150 | 2.020 | 2.100 | 351,297 | -0.01(-0.47%) |
Apr 27, 2022 | 2.140 | 2.220 | 2.080 | 2.110 | 408,681 | -0.04(-1.86%) |
Apr 26, 2022 | 2.180 | 2.210 | 2.090 | 2.150 | 384,357 | -0.05(-2.27%) |
Apr 25, 2022 | 2.260 | 2.300 | 2.180 | 2.200 | 185,804 | -0.06(-2.65%) |
Apr 22, 2022 | 2.330 | 2.400 | 2.240 | 2.260 | 259,117 | -0.08(-3.42%) |
Apr 21, 2022 | 2.470 | 2.470 | 2.330 | 2.340 | 290,567 | -0.08(-3.31%) |
Apr 20, 2022 | 2.610 | 2.610 | 2.340 | 2.420 | 417,922 | -0.17(-6.56%) |
Apr 19, 2022 | 2.500 | 2.650 | 2.490 | 2.590 | 278,856 | +0.10(+4.02%) |
Apr 18, 2022 | 2.480 | 2.580 | 2.460 | 2.490 | 377,132 | -0.02(-0.80%) |
Apr 14, 2022 | 2.520 | 2.550 | 2.480 | 2.510 | 217,772 | +0.01(+0.40%) |
Apr 13, 2022 | 2.390 | 2.510 | 2.360 | 2.500 | 248,113 | +0.12(+5.04%) |
Apr 12, 2022 | 2.450 | 2.539 | 2.370 | 2.380 | 302,930 | -0.01(-0.42%) |
Apr 11, 2022 | 2.500 | 2.500 | 2.380 | 2.390 | 211,207 | -0.12(-4.78%) |
Apr 08, 2022 | 2.620 | 2.630 | 2.500 | 2.510 | 287,175 | -0.11(-4.20%) |
Apr 07, 2022 | 2.760 | 2.809 | 2.580 | 2.620 | 463,260 | -0.14(-5.07%) |
Apr 06, 2022 | 2.750 | 2.810 | 2.735 | 2.760 | 422,657 | -0.04(-1.43%) |
Apr 05, 2022 | 2.910 | 2.940 | 2.790 | 2.800 | 252,803 | -0.12(-4.11%) |
Apr 04, 2022 | 2.940 | 2.970 | 2.840 | 2.920 | 250,733 | +0.01(+0.34%) |
Apr 01, 2022 | 2.920 | 2.970 | 2.890 | 2.910 | 281,405 | +0.00(+0.00%) |
Mar 31, 2022 | 2.900 | 3.070 | 2.840 | 2.910 | 345,648 | +0.03(+1.04%) |
Mar 30, 2022 | 2.800 | 2.890 | 2.760 | 2.880 | 307,523 | +0.08(+2.86%) |
Mar 29, 2022 | 2.820 | 2.880 | 2.790 | 2.800 | 424,542 | +0.11(+4.09%) |
Mar 28, 2022 | 2.630 | 2.700 | 2.620 | 2.690 | 341,778 | +0.05(+1.89%) |
Mar 25, 2022 | 2.650 | 2.690 | 2.511 | 2.640 | 300,884 | -0.02(-0.75%) |
Mar 24, 2022 | 2.710 | 2.770 | 2.610 | 2.660 | 220,547 | -0.05(-1.85%) |
Mar 23, 2022 | 2.860 | 2.870 | 2.700 | 2.710 | 247,801 | -0.15(-5.24%) |
Mar 22, 2022 | 2.710 | 2.870 | 2.700 | 2.860 | 271,560 | +0.15(+5.54%) |
Mar 21, 2022 | 2.780 | 2.810 | 2.670 | 2.710 | 233,447 | -0.07(-2.52%) |
Mar 18, 2022 | 2.710 | 2.810 | 2.670 | 2.780 | 324,004 | +0.04(+1.46%) |
Mar 17, 2022 | 2.590 | 2.760 | 2.570 | 2.740 | 208,923 | +0.12(+4.58%) |
Mar 16, 2022 | 2.560 | 2.690 | 2.520 | 2.620 | 313,952 | +0.09(+3.56%) |
Mar 15, 2022 | 2.500 | 2.610 | 2.420 | 2.530 | 253,974 | +0.06(+2.43%) |
Mar 14, 2022 | 2.520 | 2.680 | 2.460 | 2.470 | 581,270 | -0.07(-2.76%) |
Mar 11, 2022 | 2.720 | 2.720 | 2.540 | 2.540 | 187,985 | -0.15(-5.58%) |
Mar 10, 2022 | 2.760 | 2.790 | 2.640 | 2.690 | 127,771 | -0.12(-4.27%) |
Mar 09, 2022 | 2.760 | 2.830 | 2.730 | 2.810 | 185,528 | +0.08(+2.93%) |
Mar 08, 2022 | 2.750 | 2.800 | 2.620 | 2.730 | 359,916 | +0.18(+7.06%) |
Mar 07, 2022 | 2.590 | 2.810 | 2.520 | 2.550 | 541,319 | -0.02(-0.78%) |
Mar 04, 2022 | 2.550 | 2.630 | 2.540 | 2.570 | 248,361 | +0.01(+0.39%) |
Mar 03, 2022 | 2.570 | 2.635 | 2.510 | 2.560 | 311,128 | +0.02(+0.79%) |
Mar 02, 2022 | 2.480 | 2.550 | 2.410 | 2.540 | 223,536 | +0.06(+2.42%) |
Mar 01, 2022 | 2.670 | 2.720 | 2.410 | 2.480 | 384,060 | -0.14(-5.34%) |
Feb 28, 2022 | 2.620 | 2.650 | 2.560 | 2.620 | 205,867 | +0.03(+1.16%) |
Feb 25, 2022 | 2.550 | 2.600 | 2.510 | 2.590 | 216,002 | +0.06(+2.37%) |
Feb 24, 2022 | 2.250 | 2.560 | 2.240 | 2.530 | 270,561 | +0.13(+5.42%) |
Feb 23, 2022 | 2.500 | 2.510 | 2.381 | 2.400 | 189,110 | -0.08(-3.23%) |
Feb 22, 2022 | 2.600 | 2.630 | 2.470 | 2.480 | 298,701 | -0.13(-4.98%) |
Feb 18, 2022 | 2.610 | 0 | -0.15(-5.43%) | |||
Feb 17, 2022 | 2.790 | 2.790 | 2.720 | 2.760 | 134,509 | -0.05(-1.78%) |
Feb 16, 2022 | 2.860 | 2.860 | 2.780 | 2.810 | 70,802 | -0.06(-2.09%) |
Feb 15, 2022 | 2.830 | 2.890 | 2.790 | 2.870 | 113,527 | +0.10(+3.61%) |
Feb 14, 2022 | 2.850 | 2.860 | 2.730 | 2.770 | 117,214 | -0.07(-2.46%) |
Feb 11, 2022 | 2.930 | 2.950 | 2.830 | 2.840 | 176,612 | -0.07(-2.41%) |
Feb 10, 2022 | 2.990 | 3.050 | 2.900 | 2.910 | 233,908 | -0.16(-5.21%) |
Feb 09, 2022 | 2.960 | 3.080 | 2.945 | 3.070 | 324,943 | +0.12(+4.07%) |
Feb 08, 2022 | 2.930 | 2.990 | 2.930 | 2.950 | 78,173 | +0.00(+0.00%) |
Feb 07, 2022 | 2.980 | 3.030 | 2.930 | 2.950 | 219,717 | -0.01(-0.34%) |
Feb 04, 2022 | 2.890 | 2.990 | 2.870 | 2.960 | 140,402 | +0.05(+1.72%) |
Feb 03, 2022 | 2.950 | 2.910 | 2.910 | 140,983 | -0.09(-3.00%) | |
Feb 02, 2022 | 3.020 | 3.040 | 2.970 | 3.000 | 240,927 | -0.04(-1.32%) |