Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.120 | 2.120 | 2.050 | 2.060 | 47,608 | -0.04(-1.90%) |
Apr 28, 2022 | 2.050 | 2.190 | 2.020 | 2.100 | 96,320 | +0.08(+3.96%) |
Apr 27, 2022 | 2.140 | 2.170 | 2.010 | 2.020 | 138,970 | -0.12(-5.61%) |
Apr 26, 2022 | 2.130 | 2.180 | 2.100 | 2.140 | 117,416 | -0.02(-0.93%) |
Apr 25, 2022 | 2.200 | 2.200 | 2.130 | 2.160 | 82,761 | -0.03(-1.37%) |
Apr 22, 2022 | 2.160 | 2.270 | 2.130 | 2.190 | 49,337 | -0.01(-0.45%) |
Apr 21, 2022 | 2.270 | 2.270 | 2.170 | 2.200 | 103,526 | -0.09(-3.93%) |
Apr 20, 2022 | 2.240 | 2.320 | 2.180 | 2.290 | 103,523 | +0.11(+5.05%) |
Apr 19, 2022 | 2.160 | 2.270 | 2.120 | 2.180 | 160,534 | -0.01(-0.46%) |
Apr 18, 2022 | 2.330 | 2.380 | 2.180 | 2.190 | 260,482 | -0.11(-4.78%) |
Apr 14, 2022 | 2.360 | 2.530 | 2.280 | 2.300 | 435,254 | -0.04(-1.71%) |
Apr 13, 2022 | 2.300 | 2.380 | 2.300 | 2.340 | 56,311 | +0.01(+0.43%) |
Apr 12, 2022 | 2.430 | 2.480 | 2.260 | 2.330 | 211,402 | -0.10(-4.12%) |
Apr 11, 2022 | 2.550 | 2.570 | 2.400 | 2.430 | 284,765 | -0.16(-6.18%) |
Apr 08, 2022 | 2.630 | 2.689 | 2.560 | 2.590 | 97,566 | -0.12(-4.43%) |
Apr 07, 2022 | 2.730 | 2.809 | 2.610 | 2.710 | 264,594 | -0.10(-3.56%) |
Apr 06, 2022 | 2.700 | 2.840 | 2.590 | 2.810 | 416,994 | +0.11(+4.07%) |
Apr 05, 2022 | 2.760 | 2.780 | 2.600 | 2.700 | 1,214,775 | -0.34(-11.18%) |
Apr 04, 2022 | 3.640 | 3.770 | 2.930 | 3.040 | 20,672,106 | +0.12(+4.11%) |
Apr 01, 2022 | 2.900 | 2.986 | 2.897 | 2.920 | 50,463 | +0.02(+0.69%) |
Mar 31, 2022 | 2.850 | 2.990 | 2.850 | 2.900 | 126,728 | +0.00(+0.00%) |
Mar 30, 2022 | 2.900 | 2.910 | 2.860 | 2.900 | 56,152 | +0.03(+1.05%) |
Mar 29, 2022 | 2.890 | 2.930 | 2.870 | 2.870 | 41,127 | -0.03(-1.03%) |
Mar 28, 2022 | 2.810 | 2.910 | 2.810 | 2.900 | 57,824 | +0.03(+1.05%) |
Mar 25, 2022 | 3.000 | 3.040 | 2.840 | 2.870 | 109,650 | -0.11(-3.69%) |
Mar 24, 2022 | 2.830 | 3.080 | 2.830 | 2.980 | 98,447 | +0.04(+1.36%) |
Mar 23, 2022 | 2.800 | 3.000 | 2.780 | 2.940 | 108,544 | +0.09(+3.16%) |
Mar 22, 2022 | 2.780 | 2.860 | 2.720 | 2.850 | 85,563 | +0.09(+3.26%) |
Mar 21, 2022 | 2.700 | 2.800 | 2.640 | 2.760 | 173,714 | +0.10(+3.76%) |
Mar 18, 2022 | 2.530 | 2.670 | 2.520 | 2.660 | 75,069 | +0.09(+3.50%) |
Mar 17, 2022 | 2.550 | 2.600 | 2.520 | 2.570 | 79,341 | +0.02(+0.78%) |
Mar 16, 2022 | 2.360 | 2.610 | 2.360 | 2.550 | 188,494 | +0.19(+8.05%) |
Mar 15, 2022 | 2.370 | 2.410 | 2.350 | 2.360 | 27,432 | -0.01(-0.42%) |
Mar 14, 2022 | 2.430 | 2.470 | 2.362 | 2.370 | 50,150 | -0.06(-2.47%) |
Mar 11, 2022 | 2.480 | 2.500 | 2.430 | 2.430 | 26,686 | -0.07(-2.80%) |
Mar 10, 2022 | 2.520 | 2.530 | 2.440 | 2.500 | 69,882 | -0.04(-1.57%) |
Mar 09, 2022 | 2.440 | 2.540 | 2.420 | 2.540 | 66,971 | +0.12(+4.96%) |
Mar 08, 2022 | 2.460 | 2.490 | 2.400 | 2.420 | 61,127 | -0.04(-1.63%) |
Mar 07, 2022 | 2.530 | 2.530 | 2.380 | 2.460 | 71,484 | -0.03(-1.20%) |
Mar 04, 2022 | 2.480 | 2.530 | 2.430 | 2.490 | 30,688 | +0.03(+1.22%) |
Mar 03, 2022 | 2.490 | 2.500 | 2.445 | 2.460 | 24,856 | +0.02(+0.82%) |
Mar 02, 2022 | 2.430 | 2.510 | 2.350 | 2.440 | 38,907 | +0.04(+1.67%) |
Mar 01, 2022 | 2.460 | 2.560 | 2.400 | 2.400 | 29,803 | -0.08(-3.23%) |
Feb 28, 2022 | 2.350 | 2.610 | 2.300 | 2.480 | 223,773 | -0.13(-4.98%) |
Feb 25, 2022 | 2.600 | 2.620 | 2.480 | 2.610 | 67,691 | +0.01(+0.49%) |
Feb 24, 2022 | 2.620 | 2.620 | 2.430 | 2.597 | 70,854 | -0.06(-2.36%) |
Feb 23, 2022 | 2.620 | 2.713 | 2.620 | 2.660 | 51,159 | +0.08(+3.10%) |
Feb 22, 2022 | 2.530 | 2.760 | 2.430 | 2.580 | 160,961 | +0.02(+0.78%) |
Feb 18, 2022 | 2.560 | 0 | +0.02(+0.79%) | |||
Feb 17, 2022 | 2.500 | 2.550 | 2.450 | 2.540 | 35,735 | +0.06(+2.42%) |
Feb 16, 2022 | 2.400 | 2.580 | 2.380 | 2.480 | 56,408 | +0.04(+1.64%) |
Feb 15, 2022 | 2.510 | 2.590 | 2.354 | 2.440 | 89,220 | -0.01(-0.41%) |
Feb 14, 2022 | 2.460 | 2.530 | 2.400 | 2.450 | 37,673 | +0.03(+1.24%) |
Feb 11, 2022 | 2.440 | 2.540 | 2.370 | 2.420 | 52,946 | -0.02(-0.82%) |
Feb 10, 2022 | 2.370 | 2.558 | 2.340 | 2.440 | 147,830 | +0.10(+4.27%) |
Feb 09, 2022 | 2.200 | 2.365 | 2.180 | 2.340 | 61,647 | +0.17(+7.83%) |
Feb 08, 2022 | 2.150 | 2.260 | 2.150 | 2.170 | 14,003 | +0.00(+0.00%) |
Feb 07, 2022 | 2.140 | 2.290 | 2.140 | 2.170 | 36,799 | +0.01(+0.46%) |
Feb 04, 2022 | 2.070 | 2.190 | 2.061 | 2.160 | 37,953 | +0.06(+2.86%) |
Feb 03, 2022 | 2.070 | 2.180 | 2.050 | 2.100 | 18,467 | -0.05(-2.33%) |
Feb 02, 2022 | 2.100 | 2.234 | 2.100 | 2.150 | 66,401 | -0.02(-0.92%) |