Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.600 | 2.711 | 2.550 | 2.550 | 354,048 | -0.03(-1.16%) |
Apr 28, 2022 | 2.570 | 2.597 | 2.480 | 2.580 | 454,566 | +0.03(+1.18%) |
Apr 27, 2022 | 2.540 | 2.675 | 2.540 | 2.550 | 425,209 | -0.02(-0.78%) |
Apr 26, 2022 | 2.660 | 2.660 | 2.550 | 2.570 | 626,161 | -0.09(-3.38%) |
Apr 25, 2022 | 2.580 | 2.690 | 2.565 | 2.660 | 506,762 | +0.04(+1.53%) |
Apr 22, 2022 | 2.680 | 2.795 | 2.595 | 2.620 | 518,328 | -0.07(-2.60%) |
Apr 21, 2022 | 2.800 | 2.930 | 2.680 | 2.690 | 593,670 | -0.03(-1.10%) |
Apr 20, 2022 | 2.790 | 2.830 | 2.710 | 2.720 | 414,288 | -0.03(-1.09%) |
Apr 19, 2022 | 2.680 | 2.790 | 2.680 | 2.750 | 380,135 | +0.05(+1.85%) |
Apr 18, 2022 | 2.800 | 2.840 | 2.690 | 2.700 | 449,853 | -0.08(-2.88%) |
Apr 14, 2022 | 2.710 | 2.840 | 2.705 | 2.780 | 444,898 | +0.05(+1.83%) |
Apr 13, 2022 | 2.720 | 2.800 | 2.700 | 2.730 | 428,842 | +0.05(+1.87%) |
Apr 12, 2022 | 2.710 | 2.805 | 2.680 | 2.680 | 451,228 | +0.00(+0.00%) |
Apr 11, 2022 | 2.740 | 2.830 | 2.680 | 2.680 | 673,592 | -0.09(-3.25%) |
Apr 08, 2022 | 2.790 | 2.840 | 2.750 | 2.770 | 544,214 | -0.02(-0.72%) |
Apr 07, 2022 | 2.830 | 2.840 | 2.710 | 2.790 | 736,188 | -0.01(-0.36%) |
Apr 06, 2022 | 2.990 | 2.995 | 2.790 | 2.800 | 1,409,439 | -0.19(-6.35%) |
Apr 05, 2022 | 3.150 | 3.160 | 2.980 | 2.990 | 861,233 | -0.15(-4.78%) |
Apr 04, 2022 | 3.110 | 3.180 | 3.050 | 3.140 | 879,620 | +0.03(+0.96%) |
Apr 01, 2022 | 3.240 | 3.370 | 3.040 | 3.110 | 1,351,630 | -0.09(-2.81%) |
Mar 31, 2022 | 3.480 | 3.620 | 3.160 | 3.200 | 1,260,509 | -0.29(-8.31%) |
Mar 30, 2022 | 3.320 | 3.650 | 3.165 | 3.490 | 10,776,963 | +0.17(+5.12%) |
Mar 29, 2022 | 3.090 | 3.430 | 3.070 | 3.320 | 2,870,051 | +0.29(+9.57%) |
Mar 28, 2022 | 2.920 | 3.150 | 2.880 | 3.030 | 2,735,724 | +0.09(+3.06%) |
Mar 25, 2022 | 3.040 | 3.070 | 2.880 | 2.940 | 2,073,004 | -0.10(-3.29%) |
Mar 24, 2022 | 3.420 | 3.435 | 2.800 | 3.040 | 7,373,381 | -0.52(-14.61%) |
Mar 23, 2022 | 3.520 | 3.700 | 3.450 | 3.560 | 662,407 | +0.01(+0.28%) |
Mar 22, 2022 | 3.640 | 3.740 | 3.525 | 3.550 | 752,507 | -0.13(-3.53%) |
Mar 21, 2022 | 3.700 | 3.750 | 3.530 | 3.680 | 1,039,889 | -0.05(-1.34%) |
Mar 18, 2022 | 3.530 | 3.730 | 3.503 | 3.730 | 1,464,126 | +0.14(+3.90%) |
Mar 17, 2022 | 3.150 | 3.600 | 3.120 | 3.590 | 1,668,254 | +0.40(+12.54%) |
Mar 16, 2022 | 3.050 | 3.205 | 2.940 | 3.190 | 1,387,011 | +0.33(+11.54%) |
Mar 15, 2022 | 2.710 | 2.880 | 2.530 | 2.860 | 1,313,104 | +0.33(+13.27%) |
Mar 14, 2022 | 2.850 | 2.850 | 2.520 | 2.525 | 1,151,401 | -0.35(-12.33%) |
Mar 11, 2022 | 3.110 | 3.130 | 2.870 | 2.880 | 680,542 | -0.23(-7.40%) |
Mar 10, 2022 | 3.090 | 3.110 | 3.010 | 3.110 | 410,907 | -0.05(-1.58%) |
Mar 09, 2022 | 3.150 | 3.190 | 3.065 | 3.160 | 558,817 | +0.06(+1.94%) |
Mar 08, 2022 | 2.840 | 3.130 | 2.800 | 3.100 | 1,059,701 | +0.25(+8.77%) |
Mar 07, 2022 | 2.870 | 2.905 | 2.770 | 2.850 | 668,856 | -0.01(-0.35%) |
Mar 04, 2022 | 3.140 | 3.180 | 2.855 | 2.860 | 960,215 | -0.31(-9.78%) |
Mar 03, 2022 | 3.200 | 3.220 | 3.090 | 3.170 | 505,169 | -0.03(-0.94%) |
Mar 02, 2022 | 3.310 | 3.320 | 3.185 | 3.200 | 310,800 | -0.09(-2.74%) |
Mar 01, 2022 | 3.240 | 3.330 | 3.200 | 3.290 | 604,400 | +0.05(+1.54%) |
Feb 28, 2022 | 3.240 | 3.338 | 3.165 | 3.240 | 770,732 | -0.04(-1.22%) |
Feb 25, 2022 | 3.220 | 3.315 | 3.229 | 3.280 | 660,134 | +0.08(+2.50%) |
Feb 24, 2022 | 2.900 | 3.210 | 2.850 | 3.200 | 953,540 | +0.13(+4.23%) |
Feb 23, 2022 | 3.170 | 3.220 | 3.040 | 3.070 | 417,201 | -0.07(-2.23%) |
Feb 22, 2022 | 3.150 | 3.225 | 3.090 | 3.140 | 424,615 | -0.08(-2.48%) |
Feb 18, 2022 | 3.220 | 0 | -0.06(-1.83%) | |||
Feb 17, 2022 | 3.370 | 3.410 | 3.240 | 3.280 | 699,250 | -0.12(-3.53%) |
Feb 16, 2022 | 3.320 | 3.400 | 3.282 | 3.400 | 318,237 | +0.01(+0.29%) |
Feb 15, 2022 | 3.240 | 3.415 | 3.213 | 3.390 | 535,715 | +0.19(+5.94%) |
Feb 14, 2022 | 3.160 | 3.260 | 3.135 | 3.200 | 567,252 | +0.00(+0.00%) |
Feb 11, 2022 | 3.240 | 3.262 | 3.160 | 3.200 | 684,783 | -0.05(-1.54%) |
Feb 10, 2022 | 3.090 | 3.300 | 3.090 | 3.250 | 848,325 | +0.10(+3.17%) |
Feb 09, 2022 | 3.070 | 3.190 | 3.050 | 3.150 | 498,013 | +0.13(+4.30%) |
Feb 08, 2022 | 2.920 | 3.040 | 2.904 | 3.020 | 460,133 | +0.07(+2.37%) |
Feb 07, 2022 | 2.930 | 3.010 | 2.901 | 2.950 | 379,397 | +0.01(+0.34%) |
Feb 04, 2022 | 2.880 | 2.960 | 2.830 | 2.940 | 300,442 | +0.08(+2.80%) |
Feb 03, 2022 | 2.910 | 2.840 | 2.860 | 594,816 | -0.11(-3.70%) | |
Feb 02, 2022 | 3.120 | 3.120 | 2.950 | 2.970 | 935,532 | -0.12(-3.88%) |