Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.080 | 2.230 | 2.080 | 2.110 | 425,441 | -0.01(-0.47%) |
Apr 28, 2022 | 2.190 | 2.250 | 1.980 | 2.120 | 1,014,001 | -0.02(-0.93%) |
Apr 27, 2022 | 2.180 | 2.289 | 2.130 | 2.140 | 553,727 | -0.02(-0.93%) |
Apr 26, 2022 | 2.250 | 2.290 | 2.142 | 2.160 | 620,766 | -0.14(-6.09%) |
Apr 25, 2022 | 2.120 | 2.305 | 2.120 | 2.300 | 719,566 | +0.14(+6.48%) |
Apr 22, 2022 | 2.370 | 2.440 | 2.140 | 2.160 | 1,695,479 | -0.23(-9.62%) |
Apr 21, 2022 | 2.660 | 2.700 | 2.360 | 2.390 | 1,323,346 | -0.23(-8.78%) |
Apr 20, 2022 | 2.750 | 2.780 | 2.600 | 2.620 | 685,561 | -0.15(-5.42%) |
Apr 19, 2022 | 2.700 | 2.800 | 2.521 | 2.770 | 972,574 | +0.18(+6.95%) |
Apr 18, 2022 | 2.940 | 2.940 | 2.570 | 2.590 | 1,977,294 | -0.36(-12.20%) |
Apr 14, 2022 | 3.130 | 3.150 | 2.940 | 2.950 | 1,249,011 | -0.15(-4.84%) |
Apr 13, 2022 | 3.120 | 3.250 | 3.075 | 3.100 | 1,338,668 | +0.04(+1.31%) |
Apr 12, 2022 | 3.220 | 3.278 | 3.020 | 3.060 | 787,932 | -0.12(-3.77%) |
Apr 11, 2022 | 3.480 | 3.519 | 3.120 | 3.180 | 1,530,648 | -0.24(-7.02%) |
Apr 08, 2022 | 3.390 | 3.450 | 3.170 | 3.420 | 1,247,174 | +0.09(+2.70%) |
Apr 07, 2022 | 3.280 | 3.370 | 3.120 | 3.330 | 958,315 | +0.10(+3.10%) |
Apr 06, 2022 | 3.170 | 3.279 | 2.970 | 3.230 | 1,450,703 | +0.08(+2.54%) |
Apr 05, 2022 | 3.200 | 3.500 | 3.125 | 3.150 | 3,297,577 | +0.05(+1.61%) |
Apr 04, 2022 | 2.870 | 3.120 | 2.830 | 3.100 | 1,419,469 | +0.30(+10.71%) |
Apr 01, 2022 | 2.870 | 2.990 | 2.790 | 2.800 | 697,270 | -0.07(-2.44%) |
Mar 31, 2022 | 2.840 | 2.890 | 2.750 | 2.870 | 559,124 | +0.10(+3.61%) |
Mar 30, 2022 | 2.710 | 2.870 | 2.660 | 2.770 | 621,196 | +0.10(+3.75%) |
Mar 29, 2022 | 2.790 | 2.810 | 2.633 | 2.670 | 938,904 | -0.07(-2.55%) |
Mar 28, 2022 | 2.650 | 2.760 | 2.620 | 2.740 | 499,818 | +0.14(+5.38%) |
Mar 25, 2022 | 2.980 | 2.990 | 2.560 | 2.600 | 1,401,276 | -0.36(-12.16%) |
Mar 24, 2022 | 2.950 | 3.030 | 2.864 | 2.960 | 843,319 | +0.12(+4.23%) |
Mar 23, 2022 | 2.740 | 2.950 | 2.738 | 2.840 | 815,438 | +0.12(+4.41%) |
Mar 22, 2022 | 2.750 | 2.962 | 2.710 | 2.720 | 1,016,716 | +0.00(+0.00%) |
Mar 21, 2022 | 2.800 | 2.880 | 2.670 | 2.720 | 1,186,959 | -0.01(-0.37%) |
Mar 18, 2022 | 2.710 | 2.890 | 2.650 | 2.730 | 1,149,180 | +0.01(+0.37%) |
Mar 17, 2022 | 2.550 | 2.770 | 2.470 | 2.720 | 1,026,519 | +0.20(+7.94%) |
Mar 16, 2022 | 2.370 | 2.540 | 2.360 | 2.520 | 475,099 | +0.17(+7.23%) |
Mar 15, 2022 | 2.210 | 2.410 | 2.150 | 2.350 | 686,155 | +0.18(+8.29%) |
Mar 14, 2022 | 2.440 | 2.570 | 2.160 | 2.170 | 943,161 | -0.25(-10.33%) |
Mar 11, 2022 | 2.640 | 2.650 | 2.360 | 2.420 | 535,549 | -0.06(-2.42%) |
Mar 10, 2022 | 2.600 | 2.603 | 2.470 | 2.480 | 449,225 | -0.12(-4.62%) |
Mar 09, 2022 | 2.220 | 2.650 | 2.185 | 2.600 | 1,413,594 | +0.42(+19.27%) |
Mar 08, 2022 | 2.220 | 2.250 | 2.095 | 2.180 | 583,079 | -0.09(-3.96%) |
Mar 07, 2022 | 2.180 | 2.320 | 2.160 | 2.270 | 454,364 | +0.08(+3.65%) |
Mar 04, 2022 | 2.260 | 2.315 | 2.180 | 2.190 | 381,821 | -0.10(-4.58%) |
Mar 03, 2022 | 2.320 | 2.350 | 2.250 | 2.295 | 325,096 | -0.02(-1.08%) |
Mar 02, 2022 | 2.190 | 2.350 | 2.160 | 2.320 | 279,229 | +0.12(+5.45%) |
Mar 01, 2022 | 2.300 | 2.330 | 2.200 | 2.200 | 469,904 | -0.10(-4.35%) |
Feb 28, 2022 | 2.290 | 2.430 | 2.260 | 2.300 | 469,542 | -0.07(-2.95%) |
Feb 25, 2022 | 2.290 | 2.440 | 2.360 | 2.370 | 493,705 | +0.09(+3.95%) |
Feb 24, 2022 | 2.180 | 2.305 | 2.080 | 2.280 | 615,870 | -0.02(-0.87%) |
Feb 23, 2022 | 2.410 | 2.470 | 2.288 | 2.300 | 306,076 | -0.08(-3.36%) |
Feb 22, 2022 | 2.440 | 2.500 | 2.380 | 2.380 | 513,212 | -0.10(-4.03%) |
Feb 18, 2022 | 2.480 | 0 | -0.10(-3.88%) | |||
Feb 17, 2022 | 2.350 | 2.610 | 2.350 | 2.580 | 651,261 | +0.21(+8.86%) |
Feb 16, 2022 | 2.430 | 2.472 | 2.300 | 2.370 | 758,042 | -0.07(-2.87%) |
Feb 15, 2022 | 2.550 | 2.660 | 2.370 | 2.440 | 854,081 | -0.11(-4.31%) |
Feb 14, 2022 | 2.550 | 2.600 | 2.450 | 2.550 | 570,757 | +0.03(+1.19%) |
Feb 11, 2022 | 2.690 | 2.720 | 2.500 | 2.520 | 597,741 | -0.14(-5.26%) |
Feb 10, 2022 | 2.740 | 2.855 | 2.620 | 2.660 | 735,215 | -0.08(-2.92%) |
Feb 09, 2022 | 2.700 | 2.810 | 2.670 | 2.740 | 528,647 | +0.10(+3.79%) |
Feb 08, 2022 | 2.660 | 2.710 | 2.550 | 2.640 | 462,731 | -0.01(-0.38%) |
Feb 07, 2022 | 2.670 | 2.750 | 2.630 | 2.650 | 583,723 | +0.03(+1.15%) |
Feb 04, 2022 | 2.390 | 2.680 | 2.360 | 2.620 | 776,763 | +0.21(+8.71%) |
Feb 03, 2022 | 2.480 | 2.380 | 2.410 | 605,737 | -0.14(-5.49%) | |
Feb 02, 2022 | 2.670 | 2.680 | 2.470 | 2.550 | 699,333 | -0.09(-3.41%) |