Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.310 | 2.425 | 2.250 | 2.270 | 587,171 | -0.08(-3.40%) |
Apr 28, 2022 | 2.440 | 2.450 | 2.260 | 2.350 | 539,184 | -0.07(-2.89%) |
Apr 27, 2022 | 2.410 | 2.470 | 2.395 | 2.420 | 780,766 | -0.02(-0.82%) |
Apr 26, 2022 | 2.570 | 2.630 | 2.430 | 2.440 | 600,618 | -0.16(-6.15%) |
Apr 25, 2022 | 2.600 | 2.635 | 2.540 | 2.600 | 552,351 | +0.02(+0.78%) |
Apr 22, 2022 | 2.660 | 2.750 | 2.580 | 2.580 | 909,770 | -0.12(-4.44%) |
Apr 21, 2022 | 2.910 | 2.940 | 2.680 | 2.700 | 1,048,700 | -0.19(-6.57%) |
Apr 20, 2022 | 3.010 | 3.020 | 2.860 | 2.890 | 489,682 | -0.11(-3.67%) |
Apr 19, 2022 | 3.000 | 3.055 | 2.940 | 3.000 | 453,235 | +0.00(+0.00%) |
Apr 18, 2022 | 3.070 | 3.100 | 2.960 | 3.000 | 367,655 | -0.10(-3.23%) |
Apr 14, 2022 | 3.220 | 3.250 | 3.100 | 3.100 | 203,092 | -0.11(-3.43%) |
Apr 13, 2022 | 3.120 | 3.230 | 3.100 | 3.210 | 172,531 | +0.09(+2.88%) |
Apr 12, 2022 | 3.220 | 3.220 | 3.095 | 3.120 | 243,512 | -0.07(-2.19%) |
Apr 11, 2022 | 3.250 | 3.250 | 3.140 | 3.190 | 325,652 | -0.06(-1.85%) |
Apr 08, 2022 | 3.320 | 3.340 | 3.220 | 3.250 | 196,535 | -0.09(-2.69%) |
Apr 07, 2022 | 3.240 | 3.340 | 3.220 | 3.340 | 319,488 | +0.10(+3.09%) |
Apr 06, 2022 | 3.240 | 3.310 | 3.145 | 3.240 | 487,999 | -0.04(-1.22%) |
Apr 05, 2022 | 3.340 | 3.370 | 3.235 | 3.280 | 265,936 | -0.11(-3.24%) |
Apr 04, 2022 | 3.250 | 3.471 | 3.250 | 3.390 | 408,516 | +0.12(+3.67%) |
Apr 01, 2022 | 3.130 | 3.280 | 3.090 | 3.270 | 380,648 | +0.16(+5.14%) |
Mar 31, 2022 | 3.100 | 3.150 | 3.090 | 3.110 | 312,364 | +0.00(+0.00%) |
Mar 30, 2022 | 3.200 | 3.300 | 3.100 | 3.110 | 314,861 | -0.13(-4.01%) |
Mar 29, 2022 | 3.210 | 3.290 | 3.190 | 3.240 | 382,812 | +0.09(+2.86%) |
Mar 28, 2022 | 3.170 | 3.220 | 3.100 | 3.150 | 290,633 | -0.02(-0.63%) |
Mar 25, 2022 | 3.270 | 3.270 | 3.150 | 3.170 | 237,207 | -0.12(-3.65%) |
Mar 24, 2022 | 3.250 | 3.310 | 3.210 | 3.290 | 241,718 | +0.05(+1.54%) |
Mar 23, 2022 | 3.360 | 3.400 | 3.230 | 3.240 | 303,963 | -0.15(-4.42%) |
Mar 22, 2022 | 3.210 | 3.405 | 3.170 | 3.390 | 465,156 | +0.18(+5.61%) |
Mar 21, 2022 | 3.180 | 3.310 | 3.179 | 3.210 | 467,988 | +0.06(+1.90%) |
Mar 18, 2022 | 3.180 | 3.540 | 3.110 | 3.150 | 2,331,563 | -0.03(-0.94%) |
Mar 17, 2022 | 3.040 | 3.200 | 3.035 | 3.180 | 570,905 | +0.13(+4.26%) |
Mar 16, 2022 | 3.050 | 3.110 | 2.935 | 3.050 | 524,588 | +0.08(+2.69%) |
Mar 15, 2022 | 3.000 | 3.040 | 2.910 | 2.970 | 320,625 | +0.00(+0.00%) |
Mar 14, 2022 | 3.230 | 3.230 | 2.940 | 2.970 | 427,467 | -0.24(-7.48%) |
Mar 11, 2022 | 3.340 | 3.390 | 3.210 | 3.210 | 238,493 | -0.12(-3.60%) |
Mar 10, 2022 | 3.350 | 3.285 | 3.330 | 276,443 | -0.07(-2.06%) | |
Mar 09, 2022 | 3.210 | 3.410 | 3.200 | 3.400 | 338,396 | +0.22(+6.92%) |
Mar 08, 2022 | 3.150 | 3.250 | 3.090 | 3.180 | 205,996 | +0.03(+0.95%) |
Mar 07, 2022 | 3.140 | 3.245 | 3.075 | 3.150 | 339,834 | +0.02(+0.64%) |
Mar 04, 2022 | 3.130 | 3.229 | 3.105 | 3.130 | 232,479 | -0.03(-0.95%) |
Mar 03, 2022 | 3.280 | 3.310 | 3.100 | 3.160 | 223,752 | -0.09(-2.77%) |
Mar 02, 2022 | 3.290 | 3.290 | 3.195 | 3.250 | 206,639 | -0.02(-0.61%) |
Mar 01, 2022 | 3.170 | 3.300 | 3.170 | 3.270 | 235,681 | +0.09(+2.83%) |
Feb 28, 2022 | 3.190 | 3.270 | 3.160 | 3.180 | 333,154 | -0.05(-1.55%) |
Feb 25, 2022 | 3.240 | 3.250 | 3.140 | 3.230 | 261,438 | +0.01(+0.31%) |
Feb 24, 2022 | 3.070 | 3.260 | 3.010 | 3.220 | 442,421 | +0.02(+0.63%) |
Feb 23, 2022 | 3.490 | 3.490 | 3.165 | 3.200 | 437,905 | -0.27(-7.78%) |
Feb 22, 2022 | 3.350 | 3.540 | 3.270 | 3.470 | 782,447 | +0.09(+2.66%) |
Feb 18, 2022 | 3.380 | 0 | +0.18(+5.62%) | |||
Feb 17, 2022 | 3.170 | 3.240 | 3.110 | 3.200 | 350,445 | -0.03(-0.93%) |
Feb 16, 2022 | 3.160 | 3.240 | 3.120 | 3.230 | 238,568 | +0.03(+0.94%) |
Feb 15, 2022 | 3.090 | 3.220 | 3.090 | 3.200 | 250,229 | +0.15(+4.92%) |
Feb 14, 2022 | 3.180 | 3.180 | 3.040 | 3.050 | 228,353 | -0.11(-3.48%) |
Feb 11, 2022 | 3.140 | 3.230 | 3.120 | 3.160 | 319,456 | -0.04(-1.25%) |
Feb 10, 2022 | 3.260 | 3.360 | 3.160 | 3.200 | 466,082 | -0.09(-2.74%) |
Feb 09, 2022 | 3.130 | 3.360 | 3.125 | 3.290 | 515,299 | +0.19(+6.13%) |
Feb 08, 2022 | 3.100 | 3.110 | 2.985 | 3.100 | 210,490 | +0.01(+0.32%) |
Feb 07, 2022 | 2.920 | 3.105 | 2.900 | 3.090 | 375,029 | +0.19(+6.55%) |
Feb 04, 2022 | 2.880 | 2.970 | 2.825 | 2.900 | 290,694 | -0.01(-0.34%) |
Feb 03, 2022 | 2.890 | 2.950 | 2.910 | 413,325 | -0.01(-0.34%) | |
Feb 02, 2022 | 3.000 | 3.000 | 2.900 | 2.920 | 419,975 | -0.09(-2.99%) |