Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.440 | 2.530 | 2.360 | 2.360 | 1,030,420 | -0.09(-3.67%) |
Apr 28, 2022 | 2.510 | 2.515 | 2.345 | 2.450 | 947,498 | +0.00(+0.00%) |
Apr 27, 2022 | 2.530 | 2.550 | 2.440 | 2.450 | 901,920 | -0.07(-2.78%) |
Apr 26, 2022 | 2.640 | 2.770 | 2.520 | 2.520 | 1,374,672 | -0.13(-4.91%) |
Apr 25, 2022 | 2.640 | 2.680 | 2.605 | 2.650 | 2,411,477 | -0.02(-0.75%) |
Apr 22, 2022 | 2.690 | 2.765 | 2.660 | 2.670 | 1,008,308 | -0.02(-0.74%) |
Apr 21, 2022 | 2.790 | 2.830 | 2.680 | 2.690 | 1,362,325 | -0.06(-2.18%) |
Apr 20, 2022 | 2.860 | 2.860 | 2.740 | 2.750 | 2,191,795 | -0.09(-3.17%) |
Apr 19, 2022 | 2.850 | 2.890 | 2.800 | 2.840 | 1,579,088 | -0.01(-0.35%) |
Apr 18, 2022 | 2.990 | 3.010 | 2.840 | 2.850 | 1,617,762 | -0.12(-4.04%) |
Apr 14, 2022 | 3.090 | 3.160 | 2.970 | 2.970 | 1,099,590 | -0.12(-3.88%) |
Apr 13, 2022 | 2.930 | 3.135 | 2.910 | 3.090 | 1,347,507 | +0.15(+5.10%) |
Apr 12, 2022 | 2.940 | 3.005 | 2.900 | 2.940 | 1,051,826 | +0.02(+0.68%) |
Apr 11, 2022 | 3.030 | 3.040 | 2.895 | 2.920 | 1,029,679 | -0.15(-4.89%) |
Apr 08, 2022 | 3.100 | 3.175 | 3.060 | 3.070 | 1,143,774 | -0.03(-0.97%) |
Apr 07, 2022 | 3.120 | 3.185 | 3.100 | 3.100 | 1,038,557 | -0.04(-1.27%) |
Apr 06, 2022 | 3.050 | 3.170 | 3.050 | 3.140 | 1,182,016 | +0.05(+1.62%) |
Apr 05, 2022 | 3.180 | 3.275 | 3.090 | 3.090 | 2,401,150 | -0.09(-2.83%) |
Apr 04, 2022 | 3.170 | 3.230 | 3.140 | 3.180 | 1,604,183 | -0.01(-0.31%) |
Apr 01, 2022 | 3.020 | 3.190 | 3.000 | 3.190 | 2,086,030 | +0.20(+6.69%) |
Mar 31, 2022 | 3.000 | 3.080 | 2.980 | 2.990 | 1,386,336 | -0.02(-0.66%) |
Mar 30, 2022 | 3.150 | 3.170 | 3.000 | 3.010 | 1,043,678 | -0.12(-3.83%) |
Mar 29, 2022 | 3.160 | 3.190 | 3.100 | 3.130 | 1,153,924 | +0.00(+0.00%) |
Mar 28, 2022 | 3.160 | 3.180 | 3.010 | 3.130 | 1,015,372 | -0.05(-1.57%) |
Mar 25, 2022 | 3.280 | 3.285 | 3.180 | 3.180 | 979,937 | -0.10(-3.05%) |
Mar 24, 2022 | 3.090 | 3.290 | 3.090 | 3.280 | 1,547,555 | +0.19(+6.15%) |
Mar 23, 2022 | 3.290 | 3.330 | 3.040 | 3.090 | 2,421,064 | -0.25(-7.49%) |
Mar 22, 2022 | 3.270 | 3.400 | 3.221 | 3.340 | 2,995,785 | +0.11(+3.41%) |
Mar 21, 2022 | 3.450 | 3.450 | 3.230 | 3.230 | 3,521,662 | -0.22(-6.38%) |
Mar 18, 2022 | 3.150 | 3.515 | 3.140 | 3.450 | 7,332,328 | +0.19(+5.83%) |
Mar 17, 2022 | 2.960 | 3.260 | 2.910 | 3.260 | 3,595,889 | +0.26(+8.67%) |
Mar 16, 2022 | 2.940 | 3.000 | 2.850 | 3.000 | 2,181,881 | +0.11(+3.81%) |
Mar 15, 2022 | 3.010 | 3.010 | 2.860 | 2.890 | 1,740,443 | -0.07(-2.36%) |
Mar 14, 2022 | 3.110 | 3.110 | 2.940 | 2.960 | 3,077,923 | -0.14(-4.52%) |
Mar 11, 2022 | 3.250 | 3.250 | 3.080 | 3.100 | 1,566,726 | -0.14(-4.32%) |
Mar 10, 2022 | 3.170 | 3.260 | 3.151 | 3.240 | 1,411,556 | +0.02(+0.62%) |
Mar 09, 2022 | 3.200 | 3.250 | 3.150 | 3.220 | 2,343,017 | +0.09(+2.88%) |
Mar 08, 2022 | 3.020 | 3.290 | 3.020 | 3.130 | 3,433,761 | +0.04(+1.29%) |
Mar 07, 2022 | 3.080 | 3.170 | 3.040 | 3.090 | 2,454,564 | +0.05(+1.64%) |
Mar 04, 2022 | 3.000 | 3.130 | 2.940 | 3.040 | 3,477,494 | -0.01(-0.33%) |
Mar 03, 2022 | 3.010 | 3.130 | 3.000 | 3.050 | 3,100,391 | +0.01(+0.33%) |
Mar 02, 2022 | 2.410 | 3.065 | 2.410 | 3.040 | 4,202,278 | +0.53(+21.12%) |
Mar 01, 2022 | 2.500 | 2.610 | 2.490 | 2.510 | 1,542,738 | +0.00(+0.00%) |
Feb 28, 2022 | 2.530 | 2.560 | 2.490 | 2.510 | 841,864 | -0.02(-0.79%) |
Feb 25, 2022 | 2.470 | 2.540 | 2.440 | 2.530 | 971,901 | +0.06(+2.43%) |
Feb 24, 2022 | 2.220 | 2.470 | 2.195 | 2.470 | 2,715,413 | +0.21(+9.29%) |
Feb 23, 2022 | 2.350 | 2.405 | 2.260 | 2.260 | 1,883,503 | -0.10(-4.24%) |
Feb 22, 2022 | 2.360 | 2.445 | 2.340 | 2.360 | 2,964,339 | -0.05(-2.07%) |
Feb 18, 2022 | 2.410 | 0 | -0.05(-2.03%) | |||
Feb 17, 2022 | 2.520 | 2.560 | 2.450 | 2.460 | 2,419,644 | -0.08(-3.15%) |
Feb 16, 2022 | 2.580 | 2.585 | 2.530 | 2.540 | 496,645 | -0.07(-2.68%) |
Feb 15, 2022 | 2.540 | 2.630 | 2.510 | 2.610 | 878,949 | +0.11(+4.40%) |
Feb 14, 2022 | 2.630 | 2.630 | 2.490 | 2.500 | 866,394 | -0.11(-4.21%) |
Feb 11, 2022 | 2.600 | 2.660 | 2.560 | 2.610 | 1,921,115 | +0.04(+1.56%) |
Feb 10, 2022 | 2.580 | 2.710 | 2.530 | 2.570 | 1,844,615 | -0.11(-4.10%) |
Feb 09, 2022 | 2.600 | 2.760 | 2.600 | 2.680 | 1,358,449 | +0.13(+5.10%) |
Feb 08, 2022 | 2.590 | 2.600 | 2.495 | 2.550 | 1,257,430 | -0.05(-1.92%) |
Feb 07, 2022 | 2.480 | 2.610 | 2.480 | 2.600 | 1,082,961 | +0.12(+4.84%) |
Feb 04, 2022 | 2.430 | 2.500 | 2.390 | 2.480 | 2,013,054 | +0.05(+2.06%) |
Feb 03, 2022 | 2.480 | 2.430 | 1,287,003 | -0.04(-1.62%) | ||
Feb 02, 2022 | 2.570 | 2.590 | 2.470 | 2.470 | 1,303,003 | -0.12(-4.63%) |