Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.169 | 3.169 | 2.954 | 2.954 | 403,855 | -0.21(-6.61%) |
Apr 28, 2022 | 3.009 | 3.231 | 2.831 | 3.163 | 981,190 | +0.36(+12.72%) |
Apr 27, 2022 | 2.775 | 2.855 | 2.720 | 2.806 | 303,609 | +0.09(+3.40%) |
Apr 26, 2022 | 2.763 | 2.874 | 2.646 | 2.714 | 517,348 | -0.06(-2.22%) |
Apr 25, 2022 | 2.911 | 2.911 | 2.701 | 2.775 | 572,015 | -0.17(-5.85%) |
Apr 22, 2022 | 2.991 | 3.077 | 2.935 | 2.948 | 277,152 | -0.09(-2.84%) |
Apr 21, 2022 | 3.126 | 3.169 | 3.009 | 3.034 | 383,609 | -0.12(-3.90%) |
Apr 20, 2022 | 3.182 | 3.286 | 3.077 | 3.157 | 352,186 | +0.05(+1.58%) |
Apr 19, 2022 | 3.249 | 3.335 | 3.095 | 3.108 | 636,808 | -0.19(-5.78%) |
Apr 18, 2022 | 3.403 | 3.428 | 3.298 | 3.298 | 423,825 | -0.10(-3.07%) |
Apr 14, 2022 | 3.298 | 3.428 | 3.212 | 3.403 | 541,288 | +0.04(+1.28%) |
Apr 13, 2022 | 3.354 | 3.458 | 3.354 | 3.360 | 456,616 | -0.01(-0.18%) |
Apr 12, 2022 | 3.440 | 3.501 | 3.323 | 3.366 | 512,167 | -0.05(-1.44%) |
Apr 11, 2022 | 3.538 | 3.538 | 3.360 | 3.415 | 390,063 | -0.12(-3.48%) |
Apr 08, 2022 | 3.385 | 3.566 | 3.305 | 3.538 | 525,345 | +0.15(+4.36%) |
Apr 07, 2022 | 3.471 | 3.551 | 3.385 | 3.391 | 417,607 | -0.11(-3.16%) |
Apr 06, 2022 | 3.569 | 3.612 | 3.421 | 3.501 | 476,991 | +0.00(+0.00%) |
Apr 05, 2022 | 3.563 | 3.631 | 3.465 | 3.501 | 486,367 | +0.02(+0.71%) |
Apr 04, 2022 | 3.649 | 3.674 | 3.422 | 3.477 | 766,064 | -0.09(-2.59%) |
Apr 01, 2022 | 3.600 | 3.657 | 3.471 | 3.569 | 895,526 | +0.03(+0.87%) |
Mar 31, 2022 | 3.458 | 3.637 | 3.446 | 3.538 | 859,901 | +0.09(+2.50%) |
Mar 30, 2022 | 3.274 | 3.483 | 3.274 | 3.452 | 1,318,736 | +0.22(+6.65%) |
Mar 29, 2022 | 3.415 | 3.415 | 3.089 | 3.237 | 1,524,618 | -0.15(-4.54%) |
Mar 28, 2022 | 3.581 | 3.785 | 3.317 | 3.391 | 2,185,128 | -0.05(-1.43%) |
Mar 25, 2022 | 3.194 | 3.717 | 3.188 | 3.440 | 5,161,328 | +0.29(+9.18%) |
Mar 24, 2022 | 2.954 | 3.169 | 2.954 | 3.151 | 1,103,104 | +0.20(+6.89%) |
Mar 23, 2022 | 2.960 | 2.991 | 2.929 | 2.948 | 333,010 | -0.03(-1.03%) |
Mar 22, 2022 | 2.972 | 3.003 | 2.886 | 2.978 | 417,146 | +0.04(+1.26%) |
Mar 21, 2022 | 2.837 | 2.978 | 2.837 | 2.942 | 766,498 | +0.20(+7.17%) |
Mar 18, 2022 | 2.825 | 3.015 | 2.720 | 2.745 | 1,584,570 | -0.09(-3.04%) |
Mar 17, 2022 | 2.714 | 2.861 | 2.683 | 2.831 | 1,274,872 | +0.20(+7.73%) |
Mar 16, 2022 | 2.511 | 2.658 | 2.511 | 2.628 | 701,127 | +0.07(+2.89%) |
Mar 15, 2022 | 2.431 | 2.566 | 2.431 | 2.554 | 515,169 | -0.02(-0.95%) |
Mar 14, 2022 | 2.708 | 2.708 | 2.394 | 2.578 | 1,064,729 | -0.11(-4.12%) |
Mar 11, 2022 | 2.732 | 2.732 | 2.628 | 2.689 | 955,188 | +0.01(+0.23%) |
Mar 10, 2022 | 2.597 | 2.683 | 2.535 | 2.683 | 722,150 | +0.10(+4.06%) |
Mar 09, 2022 | 2.542 | 2.597 | 2.363 | 2.578 | 1,000,298 | -0.03(-1.18%) |
Mar 08, 2022 | 2.492 | 2.726 | 2.492 | 2.609 | 1,638,262 | +0.15(+6.27%) |
Mar 07, 2022 | 2.246 | 2.486 | 2.215 | 2.455 | 1,768,633 | +0.30(+13.68%) |
Mar 04, 2022 | 2.025 | 2.252 | 1.994 | 2.160 | 1,557,892 | +0.13(+6.36%) |
Mar 03, 2022 | 2.031 | 2.031 | 2.000 | 2.031 | 2,127,467 | -0.06(-2.94%) |
Mar 02, 2022 | 2.068 | 2.092 | 2.037 | 2.092 | 1,123,277 | -0.02(-1.16%) |
Mar 01, 2022 | 2.246 | 2.246 | 2.098 | 2.117 | 1,176,525 | -0.12(-5.23%) |
Feb 28, 2022 | 2.277 | 2.277 | 2.185 | 2.234 | 1,527,351 | -0.14(-5.71%) |
Feb 25, 2022 | 2.418 | 2.418 | 2.357 | 2.369 | 276,352 | -0.04(-1.79%) |
Feb 24, 2022 | 2.394 | 2.418 | 2.314 | 2.412 | 634,197 | +0.07(+2.89%) |
Feb 23, 2022 | 2.338 | 2.394 | 2.314 | 2.345 | 485,416 | +0.02(+0.79%) |
Feb 22, 2022 | 2.369 | 2.425 | 2.246 | 2.326 | 808,004 | +0.01(+0.53%) |
Feb 18, 2022 | 2.314 | 0 | +0.01(+0.27%) | |||
Feb 17, 2022 | 2.388 | 2.464 | 2.308 | 2.308 | 370,951 | -0.06(-2.60%) |
Feb 16, 2022 | 2.369 | 2.425 | 2.348 | 2.369 | 243,897 | +0.01(+0.26%) |
Feb 15, 2022 | 2.375 | 2.437 | 2.363 | 2.363 | 351,056 | -0.01(-0.26%) |
Feb 14, 2022 | 2.375 | 2.431 | 2.357 | 2.369 | 325,589 | -0.03(-1.28%) |
Feb 11, 2022 | 2.418 | 2.468 | 2.382 | 2.400 | 437,662 | +0.01(+0.52%) |
Feb 10, 2022 | 2.480 | 2.500 | 2.375 | 2.388 | 316,736 | -0.07(-2.76%) |
Feb 09, 2022 | 2.462 | 2.508 | 2.431 | 2.455 | 499,825 | +0.01(+0.50%) |
Feb 08, 2022 | 2.529 | 2.542 | 2.431 | 2.443 | 240,709 | -0.07(-2.93%) |
Feb 07, 2022 | 2.480 | 2.548 | 2.425 | 2.517 | 315,122 | +0.04(+1.49%) |
Feb 04, 2022 | 2.462 | 2.511 | 2.382 | 2.480 | 404,893 | +0.04(+1.51%) |
Feb 03, 2022 | 2.504 | 2.431 | 2.443 | 262,413 | -0.10(-3.87%) | |
Feb 02, 2022 | 2.369 | 2.596 | 2.363 | 2.541 | 1,241,175 | +0.17(+7.25%) |