Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.240 | 3.490 | 3.220 | 3.390 | 8,510,202 | +0.36(+11.88%) |
Apr 28, 2022 | 2.940 | 3.060 | 2.880 | 3.030 | 5,103,983 | +0.07(+2.36%) |
Apr 27, 2022 | 2.620 | 2.995 | 2.610 | 2.960 | 8,242,013 | +0.29(+10.86%) |
Apr 26, 2022 | 2.720 | 2.790 | 2.640 | 2.670 | 6,414,609 | -0.14(-4.98%) |
Apr 25, 2022 | 2.700 | 2.830 | 2.670 | 2.810 | 4,817,895 | -0.01(-0.35%) |
Apr 22, 2022 | 2.760 | 3.010 | 2.720 | 2.820 | 14,901,698 | +0.10(+3.68%) |
Apr 21, 2022 | 2.820 | 2.890 | 2.640 | 2.720 | 22,779,916 | -0.06(-2.16%) |
Apr 20, 2022 | 2.820 | 2.840 | 2.740 | 2.780 | 7,106,360 | -0.11(-3.81%) |
Apr 19, 2022 | 2.780 | 2.920 | 2.710 | 2.890 | 4,036,134 | +0.06(+2.12%) |
Apr 18, 2022 | 2.900 | 2.920 | 2.730 | 2.830 | 5,011,911 | -0.19(-6.29%) |
Apr 14, 2022 | 3.110 | 3.160 | 2.980 | 3.020 | 3,168,933 | -0.12(-3.82%) |
Apr 13, 2022 | 3.190 | 3.250 | 3.065 | 3.140 | 4,389,481 | +0.04(+1.29%) |
Apr 12, 2022 | 3.190 | 3.290 | 3.090 | 3.100 | 3,090,462 | -0.08(-2.52%) |
Apr 11, 2022 | 3.190 | 3.350 | 3.115 | 3.180 | 3,132,094 | -0.09(-2.75%) |
Apr 08, 2022 | 3.240 | 3.520 | 3.230 | 3.270 | 5,667,077 | +0.08(+2.51%) |
Apr 07, 2022 | 3.450 | 3.450 | 3.130 | 3.190 | 10,268,637 | -0.28(-8.07%) |
Apr 06, 2022 | 3.280 | 3.485 | 3.270 | 3.470 | 12,134,559 | +0.10(+2.97%) |
Apr 05, 2022 | 3.470 | 3.470 | 3.290 | 3.370 | 9,561,331 | -0.13(-3.71%) |
Apr 04, 2022 | 3.400 | 3.540 | 3.280 | 3.500 | 22,837,088 | +0.26(+8.02%) |
Apr 01, 2022 | 3.190 | 3.360 | 3.140 | 3.240 | 17,090,454 | +0.23(+7.64%) |
Mar 31, 2022 | 3.190 | 3.270 | 2.890 | 3.010 | 15,070,841 | -0.18(-5.64%) |
Mar 30, 2022 | 3.220 | 3.425 | 3.170 | 3.190 | 8,760,539 | -0.13(-3.92%) |
Mar 29, 2022 | 3.300 | 3.400 | 3.150 | 3.320 | 12,007,554 | +0.13(+4.08%) |
Mar 28, 2022 | 3.090 | 3.270 | 3.000 | 3.190 | 7,389,318 | +0.13(+4.25%) |
Mar 25, 2022 | 3.160 | 3.260 | 2.995 | 3.060 | 9,973,914 | -0.26(-7.83%) |
Mar 24, 2022 | 3.320 | 3.370 | 3.050 | 3.320 | 12,054,805 | +0.07(+2.15%) |
Mar 23, 2022 | 2.980 | 3.485 | 2.960 | 3.250 | 12,173,507 | +0.17(+5.52%) |
Mar 22, 2022 | 2.960 | 3.230 | 2.940 | 3.080 | 9,925,992 | +0.34(+12.41%) |
Mar 21, 2022 | 2.790 | 2.990 | 2.650 | 2.740 | 8,399,600 | -0.13(-4.53%) |
Mar 18, 2022 | 2.530 | 3.120 | 2.450 | 2.870 | 25,971,976 | +0.37(+14.80%) |
Mar 17, 2022 | 2.410 | 2.590 | 2.390 | 2.500 | 10,148,827 | -0.11(-4.21%) |
Mar 16, 2022 | 2.260 | 2.610 | 2.110 | 2.610 | 27,586,928 | +0.70(+36.65%) |
Mar 15, 2022 | 1.720 | 1.960 | 1.600 | 1.910 | 17,985,000 | +0.16(+9.14%) |
Mar 14, 2022 | 1.920 | 2.000 | 1.690 | 1.750 | 15,007,236 | -0.26(-12.94%) |
Mar 11, 2022 | 2.500 | 2.530 | 2.010 | 2.010 | 21,539,736 | -0.43(-17.62%) |
Mar 10, 2022 | 2.680 | 2.430 | 2.440 | 16,638,066 | -0.49(-16.72%) | |
Mar 09, 2022 | 2.680 | 2.960 | 2.555 | 2.930 | 12,715,344 | +0.43(+17.20%) |
Mar 08, 2022 | 2.480 | 2.590 | 2.395 | 2.500 | 5,792,788 | +0.02(+0.81%) |
Mar 07, 2022 | 2.500 | 2.760 | 2.380 | 2.480 | 10,358,688 | +0.11(+4.64%) |
Mar 04, 2022 | 2.500 | 2.510 | 2.280 | 2.370 | 12,144,942 | -0.24(-9.20%) |
Mar 03, 2022 | 2.700 | 2.700 | 2.525 | 2.610 | 6,612,267 | -0.09(-3.33%) |
Mar 02, 2022 | 2.900 | 2.900 | 2.660 | 2.700 | 5,917,563 | -0.19(-6.57%) |
Mar 01, 2022 | 2.840 | 2.960 | 2.770 | 2.890 | 7,449,609 | +0.05(+1.76%) |
Feb 28, 2022 | 2.840 | 2.960 | 2.623 | 2.840 | 15,484,631 | -0.07(-2.41%) |
Feb 25, 2022 | 3.240 | 3.380 | 2.720 | 2.910 | 29,643,556 | -0.74(-20.27%) |
Feb 24, 2022 | 3.320 | 3.650 | 3.270 | 3.650 | 23,795,516 | -0.03(-0.82%) |
Feb 23, 2022 | 3.530 | 3.910 | 3.520 | 3.680 | 12,975,033 | +0.32(+9.52%) |
Feb 22, 2022 | 3.260 | 3.450 | 3.250 | 3.360 | 7,282,098 | +0.01(+0.30%) |
Feb 18, 2022 | 3.350 | 0 | -0.04(-1.18%) | |||
Feb 17, 2022 | 3.710 | 3.730 | 3.280 | 3.390 | 3,574,090 | -0.22(-6.09%) |
Feb 16, 2022 | 3.750 | 3.760 | 3.550 | 3.610 | 7,753,790 | -0.17(-4.50%) |
Feb 15, 2022 | 3.320 | 3.860 | 3.300 | 3.780 | 18,322,006 | +0.67(+21.54%) |
Feb 14, 2022 | 3.190 | 3.300 | 3.070 | 3.110 | 4,211,345 | -0.12(-3.72%) |
Feb 11, 2022 | 3.490 | 3.494 | 3.200 | 3.230 | 5,452,267 | -0.25(-7.18%) |
Feb 10, 2022 | 3.390 | 3.680 | 3.360 | 3.480 | 6,909,200 | -0.01(-0.29%) |
Feb 09, 2022 | 3.410 | 3.520 | 3.300 | 3.490 | 5,941,989 | +0.10(+2.95%) |
Feb 08, 2022 | 3.090 | 3.390 | 3.070 | 3.390 | 6,542,470 | +0.22(+6.94%) |
Feb 07, 2022 | 3.000 | 3.240 | 2.980 | 3.170 | 5,780,610 | +0.12(+3.93%) |
Feb 04, 2022 | 2.870 | 3.070 | 2.780 | 3.050 | 6,189,392 | +0.22(+7.77%) |
Feb 03, 2022 | 2.800 | 2.830 | 7,064,651 | -0.13(-4.39%) | ||
Feb 02, 2022 | 2.870 | 3.090 | 2.660 | 2.960 | 15,841,414 | +0.13(+4.59%) |