Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.050 | 3.150 | 2.980 | 3.030 | 313,935 | -0.02(-0.66%) |
Apr 28, 2022 | 2.930 | 3.100 | 2.880 | 3.050 | 259,028 | +0.15(+5.17%) |
Apr 27, 2022 | 2.750 | 2.945 | 2.750 | 2.900 | 221,435 | +0.11(+3.94%) |
Apr 26, 2022 | 2.820 | 2.880 | 2.760 | 2.790 | 320,244 | -0.07(-2.45%) |
Apr 25, 2022 | 2.730 | 2.900 | 2.580 | 2.860 | 448,142 | +0.12(+4.38%) |
Apr 22, 2022 | 2.910 | 3.060 | 2.660 | 2.740 | 564,708 | +0.00(+0.00%) |
Apr 21, 2022 | 2.770 | 2.930 | 2.675 | 2.740 | 579,827 | +0.00(+0.00%) |
Apr 20, 2022 | 2.630 | 2.880 | 2.590 | 2.740 | 436,466 | +0.14(+5.38%) |
Apr 19, 2022 | 2.400 | 2.620 | 2.400 | 2.600 | 577,473 | +0.21(+8.79%) |
Apr 18, 2022 | 2.450 | 2.450 | 2.280 | 2.390 | 391,585 | -0.08(-3.24%) |
Apr 14, 2022 | 2.560 | 2.600 | 2.450 | 2.470 | 246,196 | -0.07(-2.76%) |
Apr 13, 2022 | 2.530 | 2.570 | 2.470 | 2.540 | 119,732 | +0.02(+0.79%) |
Apr 12, 2022 | 2.600 | 2.650 | 2.510 | 2.520 | 196,479 | -0.08(-3.08%) |
Apr 11, 2022 | 2.560 | 2.620 | 2.550 | 2.600 | 194,360 | +0.04(+1.56%) |
Apr 08, 2022 | 2.730 | 2.745 | 2.555 | 2.560 | 175,997 | -0.17(-6.23%) |
Apr 07, 2022 | 2.840 | 2.869 | 2.720 | 2.730 | 178,750 | -0.11(-3.87%) |
Apr 06, 2022 | 2.880 | 3.020 | 2.735 | 2.840 | 599,121 | -0.05(-1.73%) |
Apr 05, 2022 | 2.990 | 3.000 | 2.880 | 2.890 | 182,524 | -0.10(-3.34%) |
Apr 04, 2022 | 2.830 | 3.240 | 2.797 | 2.990 | 853,393 | +0.15(+5.28%) |
Apr 01, 2022 | 2.880 | 2.915 | 2.820 | 2.840 | 283,196 | -0.04(-1.39%) |
Mar 31, 2022 | 2.860 | 2.920 | 2.815 | 2.880 | 161,379 | +0.02(+0.70%) |
Mar 30, 2022 | 2.900 | 2.960 | 2.840 | 2.860 | 171,089 | -0.07(-2.39%) |
Mar 29, 2022 | 2.890 | 2.980 | 2.880 | 2.930 | 301,073 | +0.06(+2.09%) |
Mar 28, 2022 | 2.920 | 2.940 | 2.780 | 2.870 | 171,031 | -0.05(-1.71%) |
Mar 25, 2022 | 2.980 | 3.020 | 2.870 | 2.920 | 368,937 | +0.09(+3.18%) |
Mar 24, 2022 | 2.910 | 2.910 | 2.790 | 2.830 | 136,465 | -0.08(-2.75%) |
Mar 23, 2022 | 2.830 | 2.920 | 2.700 | 2.910 | 319,682 | +0.04(+1.39%) |
Mar 22, 2022 | 2.880 | 2.980 | 2.850 | 2.870 | 196,259 | +0.00(+0.00%) |
Mar 21, 2022 | 2.960 | 2.960 | 2.830 | 2.870 | 171,840 | -0.09(-3.04%) |
Mar 18, 2022 | 2.980 | 3.040 | 2.920 | 2.960 | 321,815 | -0.12(-3.90%) |
Mar 17, 2022 | 3.020 | 3.100 | 3.020 | 3.080 | 113,364 | +0.03(+0.98%) |
Mar 16, 2022 | 2.950 | 3.100 | 2.950 | 3.050 | 236,170 | +0.10(+3.39%) |
Mar 15, 2022 | 2.900 | 2.980 | 2.850 | 2.950 | 183,321 | +0.10(+3.51%) |
Mar 14, 2022 | 2.930 | 3.000 | 2.780 | 2.850 | 200,841 | -0.03(-1.04%) |
Mar 11, 2022 | 3.110 | 3.110 | 2.850 | 2.880 | 561,654 | +0.27(+10.34%) |
Mar 10, 2022 | 2.630 | 2.655 | 2.520 | 2.610 | 267,701 | -0.08(-2.97%) |
Mar 09, 2022 | 2.650 | 2.792 | 2.620 | 2.690 | 215,326 | +0.08(+3.07%) |
Mar 08, 2022 | 2.460 | 2.710 | 2.430 | 2.610 | 222,274 | +0.18(+7.41%) |
Mar 07, 2022 | 2.440 | 2.620 | 2.410 | 2.430 | 385,566 | +0.01(+0.41%) |
Mar 04, 2022 | 2.450 | 2.500 | 2.380 | 2.420 | 135,892 | -0.07(-2.81%) |
Mar 03, 2022 | 2.610 | 2.610 | 2.460 | 2.490 | 163,218 | -0.08(-3.11%) |
Mar 02, 2022 | 2.470 | 2.635 | 2.410 | 2.570 | 211,473 | +0.13(+5.33%) |
Mar 01, 2022 | 2.600 | 2.620 | 2.370 | 2.440 | 233,809 | -0.15(-5.79%) |
Feb 28, 2022 | 2.570 | 2.630 | 2.520 | 2.590 | 209,982 | +0.00(+0.00%) |
Feb 25, 2022 | 2.600 | 2.640 | 2.530 | 2.590 | 122,901 | -0.01(-0.38%) |
Feb 24, 2022 | 2.630 | 2.630 | 2.510 | 2.600 | 157,704 | -0.08(-2.99%) |
Feb 23, 2022 | 2.840 | 2.840 | 2.660 | 2.680 | 181,254 | -0.11(-3.94%) |
Feb 22, 2022 | 2.950 | 3.000 | 2.760 | 2.790 | 185,963 | -0.19(-6.38%) |
Feb 18, 2022 | 2.980 | 0 | -0.14(-4.49%) | |||
Feb 17, 2022 | 3.230 | 3.340 | 3.120 | 3.120 | 100,678 | -0.16(-4.88%) |
Feb 16, 2022 | 3.120 | 3.320 | 3.120 | 3.280 | 196,989 | +0.17(+5.47%) |
Feb 15, 2022 | 3.140 | 3.160 | 3.080 | 3.110 | 469,727 | +0.02(+0.65%) |
Feb 14, 2022 | 3.130 | 3.160 | 3.030 | 3.090 | 124,295 | -0.03(-0.96%) |
Feb 11, 2022 | 3.170 | 3.235 | 3.070 | 3.120 | 133,724 | -0.03(-0.95%) |
Feb 10, 2022 | 3.190 | 3.250 | 3.120 | 3.150 | 199,315 | -0.12(-3.67%) |
Feb 09, 2022 | 3.240 | 3.360 | 3.235 | 3.270 | 146,314 | +0.04(+1.24%) |
Feb 08, 2022 | 3.230 | 3.270 | 3.160 | 3.230 | 153,970 | -0.01(-0.31%) |
Feb 07, 2022 | 3.220 | 3.298 | 3.190 | 3.240 | 150,793 | +0.02(+0.62%) |
Feb 04, 2022 | 3.370 | 3.370 | 3.190 | 3.220 | 334,834 | -0.16(-4.73%) |
Feb 03, 2022 | 3.550 | 3.360 | 3.380 | 231,312 | -0.20(-5.59%) | |
Feb 02, 2022 | 3.810 | 3.810 | 3.555 | 3.580 | 271,006 | -0.25(-6.53%) |