Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.800 | 2.880 | 2.756 | 2.880 | 14,065 | +0.12(+4.35%) |
Apr 28, 2022 | 2.880 | 2.890 | 2.760 | 2.760 | 16,387 | -0.02(-0.72%) |
Apr 27, 2022 | 2.750 | 2.886 | 2.700 | 2.780 | 24,965 | +0.04(+1.46%) |
Apr 26, 2022 | 2.590 | 2.750 | 2.590 | 2.740 | 34,422 | +0.18(+7.03%) |
Apr 25, 2022 | 2.680 | 2.853 | 2.560 | 2.560 | 26,532 | -0.09(-3.40%) |
Apr 22, 2022 | 2.860 | 2.981 | 2.650 | 2.650 | 31,235 | -0.25(-8.62%) |
Apr 21, 2022 | 2.970 | 2.970 | 2.875 | 2.900 | 24,194 | -0.05(-1.55%) |
Apr 20, 2022 | 2.960 | 2.980 | 2.860 | 2.946 | 32,123 | +0.05(+1.57%) |
Apr 19, 2022 | 2.940 | 2.980 | 2.900 | 2.900 | 9,788 | +0.00(+0.00%) |
Apr 18, 2022 | 2.900 | 2.979 | 2.860 | 2.900 | 19,719 | -0.01(-0.34%) |
Apr 14, 2022 | 2.880 | 3.040 | 2.860 | 2.910 | 11,495 | +0.00(+0.00%) |
Apr 13, 2022 | 2.980 | 3.030 | 2.805 | 2.910 | 19,819 | -0.08(-2.68%) |
Apr 12, 2022 | 2.920 | 3.020 | 2.870 | 2.990 | 23,068 | +0.07(+2.40%) |
Apr 11, 2022 | 2.880 | 3.000 | 2.850 | 2.920 | 26,254 | +0.13(+4.48%) |
Apr 08, 2022 | 2.900 | 2.982 | 2.762 | 2.795 | 6,971 | -0.16(-5.40%) |
Apr 07, 2022 | 2.910 | 3.028 | 2.910 | 2.954 | 13,764 | +0.05(+1.87%) |
Apr 06, 2022 | 3.010 | 3.040 | 2.800 | 2.900 | 40,488 | -0.15(-4.92%) |
Apr 05, 2022 | 3.170 | 3.187 | 3.020 | 3.050 | 12,148 | -0.12(-3.79%) |
Apr 04, 2022 | 3.070 | 3.240 | 2.980 | 3.170 | 77,752 | +0.19(+6.38%) |
Apr 01, 2022 | 3.090 | 3.090 | 2.950 | 2.980 | 14,411 | -0.07(-2.30%) |
Mar 31, 2022 | 3.100 | 3.100 | 2.930 | 3.050 | 23,059 | -0.04(-1.29%) |
Mar 30, 2022 | 3.400 | 3.400 | 2.917 | 3.090 | 76,179 | -0.10(-3.13%) |
Mar 29, 2022 | 2.950 | 3.200 | 2.916 | 3.190 | 40,038 | +0.23(+7.77%) |
Mar 28, 2022 | 2.970 | 2.970 | 2.900 | 2.960 | 5,838 | +0.03(+1.02%) |
Mar 25, 2022 | 3.010 | 3.020 | 2.890 | 2.930 | 16,579 | +0.00(+0.00%) |
Mar 24, 2022 | 2.920 | 3.040 | 2.850 | 2.930 | 8,370 | -0.01(-0.51%) |
Mar 23, 2022 | 3.040 | 3.040 | 2.930 | 2.945 | 15,489 | -0.11(-3.45%) |
Mar 22, 2022 | 3.190 | 3.190 | 2.980 | 3.050 | 20,979 | +0.07(+2.35%) |
Mar 21, 2022 | 3.190 | 3.200 | 2.915 | 2.980 | 35,628 | -0.19(-5.99%) |
Mar 18, 2022 | 2.900 | 3.220 | 2.900 | 3.170 | 42,829 | +0.18(+6.02%) |
Mar 17, 2022 | 2.830 | 3.000 | 2.730 | 2.990 | 54,879 | +0.11(+3.82%) |
Mar 16, 2022 | 2.660 | 3.021 | 2.630 | 2.880 | 89,420 | +0.32(+12.50%) |
Mar 15, 2022 | 2.370 | 2.650 | 2.300 | 2.560 | 111,347 | +0.24(+10.34%) |
Mar 14, 2022 | 2.300 | 2.490 | 2.250 | 2.320 | 36,682 | +0.02(+0.87%) |
Mar 11, 2022 | 2.450 | 2.450 | 2.200 | 2.300 | 60,388 | -0.12(-5.15%) |
Mar 10, 2022 | 2.430 | 2.470 | 2.350 | 2.425 | 23,017 | -0.05(-1.82%) |
Mar 09, 2022 | 2.380 | 2.580 | 2.380 | 2.470 | 30,283 | +0.06(+2.28%) |
Mar 08, 2022 | 2.470 | 2.520 | 2.370 | 2.415 | 64,460 | -0.04(-1.43%) |
Mar 07, 2022 | 2.540 | 2.550 | 2.450 | 2.450 | 42,928 | -0.10(-3.92%) |
Mar 04, 2022 | 2.600 | 2.620 | 2.510 | 2.550 | 37,850 | -0.06(-2.30%) |
Mar 03, 2022 | 2.640 | 2.690 | 2.610 | 2.610 | 12,994 | -0.03(-1.14%) |
Mar 02, 2022 | 2.830 | 2.830 | 2.600 | 2.640 | 39,762 | +0.01(+0.38%) |
Mar 01, 2022 | 2.630 | 2.690 | 2.600 | 2.630 | 26,642 | -0.02(-0.75%) |
Feb 28, 2022 | 2.640 | 2.700 | 2.620 | 2.650 | 23,322 | -0.03(-1.12%) |
Feb 25, 2022 | 2.710 | 2.710 | 2.610 | 2.680 | 21,743 | +0.02(+0.75%) |
Feb 24, 2022 | 2.610 | 2.680 | 2.580 | 2.660 | 52,929 | +0.03(+1.14%) |
Feb 23, 2022 | 2.640 | 2.680 | 2.610 | 2.630 | 14,448 | +0.01(+0.38%) |
Feb 22, 2022 | 2.680 | 2.730 | 2.650 | 2.620 | 73,354 | -0.03(-1.13%) |
Feb 18, 2022 | 2.650 | 0 | -0.02(-0.75%) | |||
Feb 17, 2022 | 2.824 | 2.836 | 2.655 | 2.670 | 4,532 | -0.01(-0.37%) |
Feb 16, 2022 | 2.730 | 2.790 | 2.665 | 2.680 | 11,702 | -0.02(-0.74%) |
Feb 15, 2022 | 2.690 | 2.750 | 2.650 | 2.700 | 17,162 | +0.02(+0.75%) |
Feb 14, 2022 | 2.700 | 2.720 | 2.660 | 2.680 | 7,035 | -0.06(-2.19%) |
Feb 11, 2022 | 2.780 | 2.880 | 2.680 | 2.740 | 18,390 | -0.01(-0.36%) |
Feb 10, 2022 | 2.900 | 2.900 | 2.726 | 2.750 | 18,215 | -0.02(-0.72%) |
Feb 09, 2022 | 2.740 | 2.790 | 2.740 | 2.770 | 16,770 | +0.00(+0.00%) |
Feb 08, 2022 | 2.750 | 2.790 | 2.710 | 2.770 | 32,403 | +0.00(+0.18%) |
Feb 07, 2022 | 2.720 | 2.800 | 2.720 | 2.765 | 31,409 | +0.04(+1.65%) |
Feb 04, 2022 | 2.670 | 2.740 | 2.670 | 2.720 | 14,092 | +0.02(+0.74%) |
Feb 03, 2022 | 2.750 | 2.650 | 2.700 | 30,360 | -0.08(-2.88%) | |
Feb 02, 2022 | 2.780 | 2.780 | 2.650 | 2.780 | 9,533 | +0.04(+1.46%) |