Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.380 | 2.465 | 2.365 | 2.410 | 105,095 | +0.09(+3.88%) |
Apr 28, 2022 | 2.370 | 2.370 | 2.320 | 2.320 | 13,151 | -0.04(-1.69%) |
Apr 27, 2022 | 2.316 | 2.360 | 2.316 | 2.360 | 26,134 | +0.03(+1.29%) |
Apr 26, 2022 | 2.450 | 2.480 | 2.310 | 2.330 | 54,652 | -0.12(-4.90%) |
Apr 25, 2022 | 2.400 | 2.460 | 2.300 | 2.450 | 144,109 | +0.03(+1.24%) |
Apr 22, 2022 | 2.380 | 2.458 | 2.370 | 2.420 | 49,426 | +0.00(+0.00%) |
Apr 21, 2022 | 2.490 | 2.490 | 2.360 | 2.420 | 92,378 | -0.05(-2.02%) |
Apr 20, 2022 | 2.510 | 2.520 | 2.430 | 2.470 | 167,361 | -0.04(-1.79%) |
Apr 19, 2022 | 2.560 | 2.570 | 2.503 | 2.515 | 85,555 | -0.03(-1.37%) |
Apr 18, 2022 | 2.510 | 2.555 | 2.500 | 2.550 | 30,287 | +0.01(+0.39%) |
Apr 14, 2022 | 2.690 | 2.690 | 2.510 | 2.540 | 93,259 | -0.06(-2.31%) |
Apr 13, 2022 | 2.540 | 2.750 | 2.530 | 2.600 | 106,587 | +0.04(+1.56%) |
Apr 12, 2022 | 2.590 | 2.620 | 2.540 | 2.560 | 13,060 | -0.05(-1.92%) |
Apr 11, 2022 | 2.520 | 2.610 | 2.495 | 2.610 | 68,110 | +0.07(+2.76%) |
Apr 08, 2022 | 2.608 | 2.630 | 2.540 | 2.540 | 17,362 | -0.04(-1.55%) |
Apr 07, 2022 | 2.560 | 2.660 | 2.530 | 2.580 | 34,323 | +0.00(+0.00%) |
Apr 06, 2022 | 2.620 | 2.650 | 2.562 | 2.580 | 53,957 | -0.03(-1.15%) |
Apr 05, 2022 | 2.610 | 2.780 | 2.610 | 2.610 | 85,577 | -0.01(-0.38%) |
Apr 04, 2022 | 2.620 | 2.620 | 2.560 | 2.620 | 72,316 | +0.04(+1.55%) |
Apr 01, 2022 | 2.590 | 2.654 | 2.560 | 2.580 | 186,002 | -0.04(-1.53%) |
Mar 31, 2022 | 2.640 | 2.688 | 2.610 | 2.620 | 57,399 | -0.01(-0.38%) |
Mar 30, 2022 | 2.600 | 2.660 | 2.590 | 2.630 | 59,872 | +0.04(+1.54%) |
Mar 29, 2022 | 2.550 | 2.620 | 2.524 | 2.590 | 25,818 | +0.05(+1.97%) |
Mar 28, 2022 | 2.570 | 2.570 | 2.480 | 2.540 | 53,555 | +0.02(+0.79%) |
Mar 25, 2022 | 2.580 | 2.620 | 2.510 | 2.520 | 70,213 | -0.07(-2.70%) |
Mar 24, 2022 | 2.580 | 2.640 | 2.550 | 2.590 | 60,213 | +0.01(+0.39%) |
Mar 23, 2022 | 2.600 | 2.620 | 2.560 | 2.580 | 54,678 | -0.04(-1.53%) |
Mar 22, 2022 | 2.570 | 2.640 | 2.560 | 2.620 | 105,647 | +0.03(+1.16%) |
Mar 21, 2022 | 2.600 | 2.650 | 2.570 | 2.590 | 76,029 | -0.06(-2.26%) |
Mar 18, 2022 | 2.750 | 2.790 | 2.560 | 2.650 | 141,906 | -0.10(-3.64%) |
Mar 17, 2022 | 2.510 | 2.800 | 2.450 | 2.750 | 310,650 | +0.23(+9.13%) |
Mar 16, 2022 | 2.530 | 2.530 | 2.455 | 2.520 | 72,626 | -0.01(-0.40%) |
Mar 15, 2022 | 2.440 | 2.580 | 2.420 | 2.530 | 49,993 | +0.09(+3.69%) |
Mar 14, 2022 | 2.500 | 2.540 | 2.420 | 2.440 | 110,737 | -0.02(-0.81%) |
Mar 11, 2022 | 2.560 | 2.600 | 2.460 | 2.460 | 36,744 | -0.11(-4.28%) |
Mar 10, 2022 | 2.510 | 2.590 | 2.470 | 2.570 | 67,419 | -0.01(-0.39%) |
Mar 09, 2022 | 2.450 | 2.610 | 2.430 | 2.580 | 281,028 | +0.20(+8.40%) |
Mar 08, 2022 | 2.410 | 2.490 | 2.230 | 2.380 | 286,930 | -0.08(-3.25%) |
Mar 07, 2022 | 2.550 | 2.553 | 2.420 | 2.460 | 140,035 | -0.12(-4.65%) |
Mar 04, 2022 | 2.500 | 2.600 | 2.420 | 2.580 | 239,588 | +0.08(+3.20%) |
Mar 03, 2022 | 2.650 | 2.660 | 2.470 | 2.500 | 201,575 | -0.15(-5.66%) |
Mar 02, 2022 | 2.600 | 2.650 | 2.470 | 2.650 | 321,928 | +0.10(+3.92%) |
Mar 01, 2022 | 2.440 | 2.570 | 2.440 | 2.550 | 190,270 | +0.09(+3.66%) |
Feb 28, 2022 | 2.540 | 2.560 | 2.420 | 2.460 | 136,418 | -0.14(-5.38%) |
Feb 25, 2022 | 2.480 | 2.600 | 2.420 | 2.600 | 187,679 | +0.16(+6.56%) |
Feb 24, 2022 | 2.450 | 2.500 | 2.361 | 2.440 | 114,113 | -0.06(-2.40%) |
Feb 23, 2022 | 2.510 | 2.570 | 2.470 | 2.500 | 279,215 | +0.04(+1.63%) |
Feb 22, 2022 | 2.460 | 2.530 | 2.460 | 2.460 | 112,281 | -0.09(-3.53%) |
Feb 18, 2022 | 2.550 | 0 | -0.08(-3.04%) | |||
Feb 17, 2022 | 2.520 | 2.640 | 2.486 | 2.630 | 370,378 | +0.09(+3.54%) |
Feb 16, 2022 | 2.520 | 2.610 | 2.421 | 2.540 | 220,755 | +0.07(+2.83%) |
Feb 15, 2022 | 2.530 | 2.550 | 2.450 | 2.470 | 107,191 | +0.00(+0.00%) |
Feb 14, 2022 | 2.450 | 2.550 | 2.401 | 2.470 | 259,996 | +0.02(+0.82%) |
Feb 11, 2022 | 2.540 | 2.560 | 2.390 | 2.450 | 283,867 | -0.16(-6.13%) |
Feb 10, 2022 | 2.650 | 2.650 | 2.450 | 2.610 | 476,035 | -0.06(-2.25%) |
Feb 09, 2022 | 2.490 | 2.735 | 2.430 | 2.670 | 1,287,378 | +0.15(+5.95%) |
Feb 08, 2022 | 2.210 | 2.620 | 2.200 | 2.520 | 2,545,018 | +0.31(+14.03%) |
Feb 07, 2022 | 2.150 | 2.310 | 2.100 | 2.210 | 1,258,699 | +0.07(+3.27%) |
Feb 04, 2022 | 2.150 | 2.310 | 1.970 | 2.140 | 33,821,412 | +0.31(+16.94%) |
Feb 03, 2022 | 1.763 | 1.830 | 83,102 | -0.01(-0.54%) | ||
Feb 02, 2022 | 1.700 | 1.855 | 1.700 | 1.840 | 100,667 | +0.14(+8.52%) |