Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.390 | 2.510 | 2.350 | 2.350 | 20,421 | -0.09(-3.69%) |
Apr 28, 2022 | 2.190 | 2.510 | 2.190 | 2.440 | 34,107 | +0.23(+10.41%) |
Apr 27, 2022 | 2.450 | 2.480 | 2.210 | 2.210 | 46,617 | -0.25(-10.16%) |
Apr 26, 2022 | 2.540 | 2.540 | 2.450 | 2.460 | 32,252 | -0.09(-3.53%) |
Apr 25, 2022 | 2.640 | 2.640 | 2.550 | 2.550 | 14,209 | -0.04(-1.54%) |
Apr 22, 2022 | 2.660 | 2.706 | 2.550 | 2.590 | 15,624 | -0.11(-4.07%) |
Apr 21, 2022 | 2.650 | 2.740 | 2.650 | 2.700 | 14,299 | +0.01(+0.37%) |
Apr 20, 2022 | 2.590 | 2.740 | 2.590 | 2.690 | 16,777 | +0.09(+3.46%) |
Apr 19, 2022 | 2.530 | 2.678 | 2.530 | 2.600 | 13,239 | +0.05(+1.96%) |
Apr 18, 2022 | 2.610 | 2.630 | 2.540 | 2.550 | 14,820 | -0.08(-2.89%) |
Apr 14, 2022 | 2.650 | 2.740 | 2.600 | 2.626 | 7,637 | -0.10(-3.82%) |
Apr 13, 2022 | 2.620 | 2.740 | 2.620 | 2.730 | 20,339 | +0.11(+4.20%) |
Apr 12, 2022 | 2.660 | 2.750 | 2.600 | 2.620 | 21,904 | -0.06(-2.24%) |
Apr 11, 2022 | 2.810 | 2.844 | 2.630 | 2.680 | 59,987 | -0.22(-7.59%) |
Apr 08, 2022 | 2.970 | 2.990 | 2.830 | 2.900 | 54,265 | -0.13(-4.29%) |
Apr 07, 2022 | 2.770 | 3.100 | 2.700 | 3.030 | 109,157 | +0.26(+9.39%) |
Apr 06, 2022 | 2.650 | 2.800 | 2.630 | 2.770 | 33,272 | +0.10(+3.75%) |
Apr 05, 2022 | 2.790 | 2.956 | 2.630 | 2.670 | 30,610 | -0.18(-6.32%) |
Apr 04, 2022 | 2.920 | 2.940 | 2.810 | 2.850 | 26,361 | -0.07(-2.40%) |
Apr 01, 2022 | 2.860 | 3.000 | 2.720 | 2.920 | 111,546 | +0.10(+3.55%) |
Mar 31, 2022 | 2.890 | 3.150 | 2.600 | 2.820 | 548,702 | +0.22(+8.46%) |
Mar 30, 2022 | 2.660 | 2.830 | 2.600 | 2.600 | 24,750 | -0.14(-5.11%) |
Mar 29, 2022 | 2.580 | 2.760 | 2.580 | 2.740 | 31,011 | +0.09(+3.40%) |
Mar 28, 2022 | 2.860 | 2.860 | 2.560 | 2.650 | 19,721 | -0.11(-3.99%) |
Mar 25, 2022 | 2.850 | 2.910 | 2.760 | 2.760 | 27,645 | -0.06(-2.13%) |
Mar 24, 2022 | 2.780 | 2.880 | 2.760 | 2.820 | 21,119 | +0.03(+1.08%) |
Mar 23, 2022 | 2.710 | 2.880 | 2.630 | 2.790 | 15,070 | +0.07(+2.57%) |
Mar 22, 2022 | 2.740 | 2.850 | 2.660 | 2.720 | 16,743 | -0.04(-1.45%) |
Mar 21, 2022 | 2.680 | 2.891 | 2.680 | 2.760 | 15,014 | +0.01(+0.36%) |
Mar 18, 2022 | 2.740 | 2.860 | 2.650 | 2.750 | 16,011 | +0.01(+0.36%) |
Mar 17, 2022 | 2.640 | 2.740 | 2.640 | 2.740 | 31,600 | +0.15(+5.79%) |
Mar 16, 2022 | 2.580 | 2.730 | 2.580 | 2.590 | 14,442 | +0.03(+1.17%) |
Mar 15, 2022 | 2.620 | 2.690 | 2.550 | 2.560 | 24,833 | -0.01(-0.39%) |
Mar 14, 2022 | 2.700 | 2.840 | 2.570 | 2.570 | 31,982 | -0.12(-4.46%) |
Mar 11, 2022 | 2.940 | 3.000 | 2.660 | 2.690 | 75,143 | -0.28(-9.43%) |
Mar 10, 2022 | 2.600 | 2.990 | 2.600 | 2.970 | 28,034 | +0.23(+8.39%) |
Mar 09, 2022 | 2.750 | 3.020 | 2.430 | 2.740 | 159,090 | +0.01(+0.37%) |
Mar 08, 2022 | 2.960 | 3.166 | 2.730 | 2.730 | 67,647 | -0.24(-8.08%) |
Mar 07, 2022 | 3.070 | 3.170 | 2.920 | 2.970 | 32,809 | -0.19(-6.01%) |
Mar 04, 2022 | 3.090 | 3.220 | 3.080 | 3.160 | 29,038 | +0.02(+0.64%) |
Mar 03, 2022 | 3.100 | 3.140 | 3.040 | 3.140 | 25,817 | -0.03(-0.95%) |
Mar 02, 2022 | 3.100 | 3.250 | 3.090 | 3.170 | 20,777 | +0.05(+1.60%) |
Mar 01, 2022 | 3.120 | 3.210 | 3.110 | 3.120 | 27,700 | -0.02(-0.64%) |
Feb 28, 2022 | 3.070 | 3.220 | 3.070 | 3.140 | 19,999 | +0.02(+0.64%) |
Feb 25, 2022 | 2.980 | 3.130 | 3.040 | 3.120 | 11,969 | +0.16(+5.41%) |
Feb 24, 2022 | 2.880 | 3.240 | 2.880 | 2.960 | 31,873 | -0.07(-2.31%) |
Feb 23, 2022 | 3.030 | 3.120 | 2.990 | 3.030 | 19,548 | -0.02(-0.66%) |
Feb 22, 2022 | 3.100 | 3.165 | 3.050 | 3.050 | 21,784 | -0.12(-3.79%) |
Feb 18, 2022 | 3.170 | 0 | -0.06(-1.86%) | |||
Feb 17, 2022 | 3.480 | 3.480 | 3.230 | 3.230 | 26,833 | -0.32(-9.01%) |
Feb 16, 2022 | 3.580 | 3.640 | 3.510 | 3.550 | 17,937 | -0.02(-0.56%) |
Feb 15, 2022 | 3.600 | 3.630 | 3.540 | 3.570 | 25,937 | +0.01(+0.28%) |
Feb 14, 2022 | 3.510 | 3.664 | 3.510 | 3.560 | 39,298 | +0.04(+1.14%) |
Feb 11, 2022 | 3.560 | 3.730 | 3.470 | 3.520 | 44,933 | -0.05(-1.40%) |
Feb 10, 2022 | 3.580 | 3.808 | 3.530 | 3.570 | 31,888 | -0.11(-2.99%) |
Feb 09, 2022 | 3.490 | 3.750 | 3.490 | 3.680 | 39,088 | +0.18(+5.14%) |
Feb 08, 2022 | 3.440 | 3.600 | 3.320 | 3.500 | 66,630 | +0.03(+0.86%) |
Feb 07, 2022 | 3.370 | 3.550 | 3.360 | 3.470 | 67,864 | +0.10(+2.97%) |
Feb 04, 2022 | 3.350 | 3.450 | 3.300 | 3.370 | 35,993 | +0.03(+0.90%) |
Feb 03, 2022 | 3.410 | 3.340 | 3.340 | 37,800 | -0.10(-2.91%) | |
Feb 02, 2022 | 3.500 | 3.533 | 3.310 | 3.440 | 35,462 | -0.02(-0.58%) |