Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.270 | 2.320 | 2.260 | 2.320 | 15,893 | +0.04(+1.75%) |
Apr 28, 2022 | 2.250 | 2.300 | 2.200 | 2.280 | 50,155 | +0.00(+0.00%) |
Apr 27, 2022 | 2.260 | 2.300 | 2.210 | 2.280 | 41,452 | +0.02(+0.88%) |
Apr 26, 2022 | 2.200 | 2.300 | 2.200 | 2.260 | 46,283 | +0.01(+0.44%) |
Apr 25, 2022 | 2.290 | 2.400 | 2.200 | 2.250 | 21,134 | -0.06(-2.60%) |
Apr 22, 2022 | 2.180 | 2.390 | 2.180 | 2.310 | 22,470 | +0.04(+1.76%) |
Apr 21, 2022 | 2.340 | 2.420 | 2.220 | 2.270 | 73,606 | -0.07(-2.99%) |
Apr 20, 2022 | 2.280 | 2.350 | 2.270 | 2.340 | 37,342 | +0.01(+0.43%) |
Apr 19, 2022 | 2.170 | 2.340 | 2.162 | 2.330 | 63,854 | +0.16(+7.37%) |
Apr 18, 2022 | 2.290 | 2.340 | 2.120 | 2.170 | 45,269 | -0.15(-6.47%) |
Apr 14, 2022 | 2.330 | 2.340 | 2.260 | 2.320 | 27,743 | +0.02(+0.87%) |
Apr 13, 2022 | 2.300 | 2.349 | 2.275 | 2.300 | 55,186 | +0.04(+1.77%) |
Apr 12, 2022 | 2.250 | 2.362 | 2.250 | 2.260 | 20,411 | +0.01(+0.44%) |
Apr 11, 2022 | 2.250 | 2.380 | 2.250 | 2.250 | 12,469 | -0.01(-0.44%) |
Apr 08, 2022 | 2.340 | 2.350 | 2.250 | 2.260 | 24,714 | -0.06(-2.59%) |
Apr 07, 2022 | 2.470 | 2.470 | 2.260 | 2.320 | 27,787 | -0.04(-1.69%) |
Apr 06, 2022 | 2.410 | 2.520 | 2.320 | 2.360 | 26,184 | -0.03(-1.26%) |
Apr 05, 2022 | 2.450 | 2.510 | 2.390 | 2.390 | 15,585 | -0.10(-4.02%) |
Apr 04, 2022 | 2.540 | 2.610 | 2.454 | 2.490 | 36,642 | -0.05(-1.97%) |
Apr 01, 2022 | 2.510 | 2.590 | 2.443 | 2.540 | 31,320 | +0.04(+1.60%) |
Mar 31, 2022 | 2.490 | 2.648 | 2.490 | 2.500 | 21,416 | -0.04(-1.57%) |
Mar 30, 2022 | 2.500 | 2.660 | 2.455 | 2.540 | 59,628 | +0.02(+0.79%) |
Mar 29, 2022 | 2.550 | 2.660 | 2.440 | 2.520 | 71,360 | -0.07(-2.70%) |
Mar 28, 2022 | 2.720 | 2.780 | 2.410 | 2.590 | 102,478 | -0.22(-7.83%) |
Mar 25, 2022 | 2.803 | 2.810 | 2.700 | 2.810 | 13,847 | +0.01(+0.36%) |
Mar 24, 2022 | 2.900 | 2.900 | 2.730 | 2.800 | 20,172 | -0.09(-3.11%) |
Mar 23, 2022 | 3.000 | 3.059 | 2.780 | 2.890 | 62,590 | -0.09(-3.02%) |
Mar 22, 2022 | 2.810 | 2.980 | 2.760 | 2.980 | 35,088 | +0.17(+6.05%) |
Mar 21, 2022 | 2.660 | 2.810 | 2.590 | 2.810 | 36,180 | +0.07(+2.55%) |
Mar 18, 2022 | 2.590 | 2.770 | 2.590 | 2.740 | 37,950 | +0.12(+4.58%) |
Mar 17, 2022 | 2.440 | 2.635 | 2.395 | 2.620 | 33,302 | +0.24(+10.08%) |
Mar 16, 2022 | 2.300 | 2.450 | 2.235 | 2.380 | 56,515 | +0.08(+3.48%) |
Mar 15, 2022 | 2.260 | 2.490 | 2.200 | 2.300 | 26,506 | -0.01(-0.43%) |
Mar 14, 2022 | 2.450 | 2.521 | 2.260 | 2.310 | 40,791 | -0.23(-9.06%) |
Mar 11, 2022 | 2.590 | 2.660 | 2.440 | 2.540 | 16,102 | -0.07(-2.68%) |
Mar 10, 2022 | 2.574 | 2.640 | 2.510 | 2.610 | 12,101 | -0.03(-1.14%) |
Mar 09, 2022 | 2.560 | 2.660 | 2.530 | 2.640 | 19,489 | +0.17(+6.88%) |
Mar 08, 2022 | 2.430 | 2.660 | 2.360 | 2.470 | 51,357 | +0.02(+0.82%) |
Mar 07, 2022 | 2.440 | 2.560 | 2.420 | 2.450 | 19,917 | +0.00(+0.00%) |
Mar 04, 2022 | 2.470 | 2.550 | 2.420 | 2.450 | 41,349 | -0.08(-3.16%) |
Mar 03, 2022 | 2.640 | 2.670 | 2.500 | 2.530 | 37,695 | -0.09(-3.44%) |
Mar 02, 2022 | 2.620 | 2.645 | 2.540 | 2.620 | 15,937 | +0.05(+1.95%) |
Mar 01, 2022 | 2.610 | 2.700 | 2.570 | 2.570 | 39,888 | -0.06(-2.28%) |
Feb 28, 2022 | 2.600 | 2.730 | 2.530 | 2.630 | 21,840 | +0.00(+0.00%) |
Feb 25, 2022 | 2.780 | 2.700 | 2.540 | 2.630 | 35,750 | -0.15(-5.40%) |
Feb 24, 2022 | 2.590 | 2.810 | 2.510 | 2.780 | 48,764 | +0.05(+1.83%) |
Feb 23, 2022 | 2.860 | 2.860 | 2.680 | 2.730 | 28,478 | -0.08(-2.85%) |
Feb 22, 2022 | 2.890 | 2.900 | 2.760 | 2.810 | 27,090 | -0.01(-0.35%) |
Feb 18, 2022 | 2.820 | 0 | -0.21(-6.93%) | |||
Feb 17, 2022 | 3.190 | 3.200 | 2.980 | 3.030 | 135,885 | -0.08(-2.57%) |
Feb 16, 2022 | 3.100 | 3.225 | 3.040 | 3.110 | 63,549 | +0.01(+0.32%) |
Feb 15, 2022 | 3.080 | 3.100 | 2.940 | 3.100 | 18,755 | +0.10(+3.33%) |
Feb 14, 2022 | 2.920 | 3.060 | 2.900 | 3.000 | 50,486 | +0.05(+1.69%) |
Feb 11, 2022 | 3.040 | 3.090 | 2.900 | 2.950 | 52,310 | -0.11(-3.59%) |
Feb 10, 2022 | 2.970 | 3.100 | 2.910 | 3.060 | 55,211 | +0.01(+0.33%) |
Feb 09, 2022 | 2.970 | 3.100 | 2.970 | 3.050 | 134,092 | +0.13(+4.45%) |
Feb 08, 2022 | 2.780 | 2.970 | 2.780 | 2.920 | 28,543 | +0.10(+3.55%) |
Feb 07, 2022 | 2.720 | 2.950 | 2.720 | 2.820 | 78,758 | +0.05(+1.81%) |
Feb 04, 2022 | 2.690 | 2.810 | 2.610 | 2.770 | 50,007 | +0.08(+2.97%) |
Feb 03, 2022 | 2.600 | 2.780 | 2.690 | 57,130 | +0.03(+1.13%) | |
Feb 02, 2022 | 2.850 | 2.862 | 2.600 | 2.660 | 89,086 | -0.24(-8.28%) |