Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.830 | 2.860 | 2.810 | 2.850 | 60,129 | +0.02(+0.88%) |
Apr 28, 2022 | 2.960 | 2.960 | 2.710 | 2.825 | 61,929 | +0.03(+0.89%) |
Apr 27, 2022 | 2.840 | 2.890 | 2.720 | 2.800 | 66,775 | -0.01(-0.36%) |
Apr 26, 2022 | 2.930 | 2.940 | 2.750 | 2.810 | 31,479 | -0.07(-2.43%) |
Apr 25, 2022 | 2.900 | 3.020 | 2.850 | 2.880 | 23,036 | -0.08(-2.70%) |
Apr 22, 2022 | 2.941 | 3.041 | 2.843 | 2.960 | 15,787 | +0.09(+3.14%) |
Apr 21, 2022 | 2.970 | 3.040 | 2.870 | 2.870 | 24,486 | -0.11(-3.69%) |
Apr 20, 2022 | 2.770 | 3.093 | 2.770 | 2.980 | 113,812 | +0.18(+6.43%) |
Apr 19, 2022 | 2.990 | 3.090 | 2.750 | 2.800 | 74,928 | -0.17(-5.72%) |
Apr 18, 2022 | 3.100 | 3.200 | 2.950 | 2.970 | 125,615 | -0.18(-5.71%) |
Apr 14, 2022 | 3.130 | 3.260 | 3.130 | 3.150 | 15,769 | -0.03(-0.94%) |
Apr 13, 2022 | 3.250 | 3.276 | 3.150 | 3.180 | 29,183 | -0.07(-2.15%) |
Apr 12, 2022 | 3.380 | 3.390 | 3.200 | 3.250 | 42,558 | -0.10(-2.99%) |
Apr 11, 2022 | 3.300 | 3.400 | 3.269 | 3.350 | 12,788 | +0.04(+1.21%) |
Apr 08, 2022 | 3.330 | 3.350 | 3.253 | 3.310 | 22,072 | -0.02(-0.60%) |
Apr 07, 2022 | 3.400 | 3.459 | 3.300 | 3.330 | 38,094 | -0.04(-1.19%) |
Apr 06, 2022 | 3.390 | 3.470 | 3.311 | 3.370 | 30,426 | -0.05(-1.46%) |
Apr 05, 2022 | 3.500 | 3.510 | 3.401 | 3.420 | 31,585 | -0.07(-2.01%) |
Apr 04, 2022 | 3.640 | 3.640 | 3.410 | 3.490 | 57,094 | -0.02(-0.57%) |
Apr 01, 2022 | 3.600 | 3.650 | 3.500 | 3.510 | 27,303 | -0.07(-1.96%) |
Mar 31, 2022 | 3.590 | 3.700 | 3.550 | 3.580 | 26,700 | +0.00(+0.00%) |
Mar 30, 2022 | 3.920 | 3.920 | 3.500 | 3.580 | 126,236 | -0.30(-7.73%) |
Mar 29, 2022 | 3.740 | 3.949 | 3.690 | 3.880 | 42,811 | +0.18(+4.86%) |
Mar 28, 2022 | 3.530 | 3.780 | 3.490 | 3.700 | 44,543 | +0.17(+4.82%) |
Mar 25, 2022 | 3.600 | 3.810 | 3.500 | 3.530 | 64,395 | -0.08(-2.22%) |
Mar 24, 2022 | 3.510 | 3.699 | 3.410 | 3.610 | 114,948 | +0.10(+2.85%) |
Mar 23, 2022 | 3.610 | 3.650 | 3.490 | 3.510 | 72,810 | -0.05(-1.40%) |
Mar 22, 2022 | 3.570 | 3.650 | 3.500 | 3.560 | 93,998 | +0.03(+0.85%) |
Mar 21, 2022 | 3.860 | 3.860 | 3.450 | 3.530 | 139,314 | -0.23(-6.12%) |
Mar 18, 2022 | 3.600 | 4.420 | 3.360 | 3.760 | 461,051 | -0.19(-4.81%) |
Mar 17, 2022 | 3.280 | 4.110 | 3.280 | 3.950 | 201,807 | +0.62(+18.62%) |
Mar 16, 2022 | 3.330 | 3.512 | 3.250 | 3.330 | 94,128 | +0.10(+3.10%) |
Mar 15, 2022 | 3.050 | 3.365 | 3.050 | 3.230 | 47,998 | +0.20(+6.60%) |
Mar 14, 2022 | 3.450 | 3.470 | 3.030 | 3.030 | 55,304 | -0.44(-12.68%) |
Mar 11, 2022 | 3.500 | 3.510 | 3.380 | 3.470 | 46,160 | -0.03(-0.86%) |
Mar 10, 2022 | 3.390 | 3.500 | 3.070 | 3.500 | 46,456 | +0.08(+2.34%) |
Mar 09, 2022 | 3.140 | 3.470 | 3.140 | 3.420 | 60,703 | +0.25(+7.89%) |
Mar 08, 2022 | 2.970 | 3.226 | 2.900 | 3.170 | 45,121 | +0.22(+7.46%) |
Mar 07, 2022 | 3.070 | 3.195 | 2.950 | 2.950 | 84,529 | -0.17(-5.45%) |
Mar 04, 2022 | 3.240 | 3.350 | 3.100 | 3.120 | 55,626 | -0.21(-6.31%) |
Mar 03, 2022 | 3.400 | 3.422 | 3.120 | 3.330 | 59,980 | +0.03(+0.91%) |
Mar 02, 2022 | 3.340 | 3.431 | 3.130 | 3.300 | 48,291 | -0.03(-0.90%) |
Mar 01, 2022 | 3.250 | 3.504 | 3.070 | 3.330 | 53,858 | +0.04(+1.22%) |
Feb 28, 2022 | 3.500 | 3.540 | 3.230 | 3.290 | 45,271 | -0.15(-4.36%) |
Feb 25, 2022 | 3.320 | 3.540 | 3.170 | 3.440 | 75,312 | +0.14(+4.24%) |
Feb 24, 2022 | 2.930 | 3.340 | 2.870 | 3.300 | 56,692 | +0.28(+9.45%) |
Feb 23, 2022 | 3.000 | 3.230 | 3.000 | 3.015 | 75,687 | +0.02(+0.50%) |
Feb 22, 2022 | 3.270 | 3.301 | 3.000 | 3.000 | 61,227 | -0.28(-8.54%) |
Feb 18, 2022 | 3.280 | 0 | +0.02(+0.61%) | |||
Feb 17, 2022 | 3.410 | 3.440 | 3.170 | 3.260 | 88,438 | -0.19(-5.51%) |
Feb 16, 2022 | 3.480 | 3.590 | 3.300 | 3.450 | 52,723 | -0.04(-1.15%) |
Feb 15, 2022 | 3.370 | 3.560 | 3.320 | 3.490 | 21,832 | +0.18(+5.44%) |
Feb 14, 2022 | 3.300 | 3.700 | 3.300 | 3.310 | 52,586 | -0.04(-1.19%) |
Feb 11, 2022 | 3.540 | 3.560 | 3.300 | 3.350 | 65,968 | -0.21(-5.90%) |
Feb 10, 2022 | 3.500 | 3.720 | 3.500 | 3.560 | 49,334 | +0.02(+0.56%) |
Feb 09, 2022 | 3.440 | 3.600 | 3.331 | 3.540 | 40,689 | +0.18(+5.36%) |
Feb 08, 2022 | 3.400 | 3.460 | 3.270 | 3.360 | 30,427 | -0.01(-0.30%) |
Feb 07, 2022 | 3.330 | 3.520 | 3.300 | 3.370 | 99,800 | +0.07(+2.12%) |
Feb 04, 2022 | 3.230 | 3.401 | 3.160 | 3.300 | 44,355 | +0.07(+2.17%) |
Feb 03, 2022 | 3.220 | 3.340 | 3.150 | 3.230 | 65,869 | -0.09(-2.71%) |
Feb 02, 2022 | 3.570 | 3.570 | 3.210 | 3.320 | 59,098 | -0.25(-7.00%) |