Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2022 | 2.790 | 350 | -0.18(-6.06%) | |||
Apr 27, 2022 | 2.970 | 2.970 | 2.970 | 2.970 | 436 | +0.00(+0.00%) |
Apr 26, 2022 | 2.970 | 2.970 | 2.970 | 2.970 | 752 | -0.02(-0.67%) |
Apr 25, 2022 | 2.970 | 2.990 | 2.970 | 2.990 | 683 | +0.01(+0.34%) |
Apr 22, 2022 | 2.870 | 2.980 | 2.870 | 2.980 | 324 | +0.13(+4.56%) |
Apr 21, 2022 | 2.850 | 2.850 | 2.850 | 2.850 | 477 | -0.13(-4.36%) |
Apr 20, 2022 | 3.020 | 3.020 | 2.700 | 2.980 | 1,965 | -0.05(-1.65%) |
Apr 19, 2022 | 3.030 | 3.040 | 3.020 | 3.030 | 779 | +0.16(+5.57%) |
Apr 18, 2022 | 2.670 | 3.030 | 2.670 | 2.870 | 1,508 | +0.13(+4.74%) |
Apr 14, 2022 | 2.740 | 2.740 | 2.740 | 2.740 | 572 | -0.01(-0.36%) |
Apr 13, 2022 | 2.900 | 2.900 | 2.740 | 2.750 | 1,049 | -0.09(-3.17%) |
Apr 12, 2022 | 3.050 | 3.050 | 2.840 | 2.840 | 614 | +0.11(+4.03%) |
Apr 11, 2022 | 2.740 | 2.750 | 2.660 | 2.730 | 6,012 | -0.16(-5.54%) |
Apr 08, 2022 | 2.910 | 2.910 | 2.880 | 2.890 | 827 | -0.01(-0.34%) |
Apr 07, 2022 | 2.800 | 2.900 | 2.800 | 2.900 | 3,528 | -0.09(-3.01%) |
Apr 06, 2022 | 3.040 | 3.040 | 2.987 | 2.990 | 1,632 | -0.03(-0.99%) |
Apr 05, 2022 | 2.900 | 3.020 | 2.900 | 3.020 | 809 | +0.25(+9.03%) |
Apr 04, 2022 | 3.060 | 3.060 | 2.770 | 2.770 | 1,250 | -0.18(-6.10%) |
Apr 01, 2022 | 3.060 | 3.080 | 2.950 | 2.950 | 1,181 | +0.02(+0.68%) |
Mar 31, 2022 | 2.980 | 3.020 | 2.930 | 2.930 | 931 | -0.04(-1.51%) |
Mar 30, 2022 | 2.950 | 3.150 | 2.950 | 2.975 | 9,363 | +0.02(+0.85%) |
Mar 29, 2022 | 2.910 | 2.950 | 2.910 | 2.950 | 1,531 | +0.02(+0.68%) |
Mar 28, 2022 | 2.930 | 2.950 | 2.818 | 2.930 | 1,330 | +0.06(+2.09%) |
Mar 25, 2022 | 2.940 | 2.940 | 2.750 | 2.870 | 2,293 | -0.06(-2.05%) |
Mar 24, 2022 | 2.930 | 2.930 | 2.930 | 2.930 | 767 | +0.00(+0.00%) |
Mar 23, 2022 | 2.800 | 2.950 | 2.800 | 2.930 | 3,567 | +0.03(+1.03%) |
Mar 22, 2022 | 2.880 | 2.950 | 2.850 | 2.900 | 3,986 | +0.09(+3.20%) |
Mar 21, 2022 | 2.950 | 2.950 | 2.791 | 2.810 | 4,269 | -0.09(-3.10%) |
Mar 18, 2022 | 2.950 | 2.950 | 2.900 | 2.900 | 3,149 | +0.00(+0.00%) |
Mar 17, 2022 | 2.900 | 2.900 | 2.890 | 2.900 | 465 | +0.19(+7.01%) |
Mar 16, 2022 | 2.710 | 2.740 | 2.700 | 2.710 | 3,429 | -0.02(-0.73%) |
Mar 15, 2022 | 2.730 | 2.730 | 2.730 | 2.730 | 249 | +0.06(+2.25%) |
Mar 14, 2022 | 2.850 | 2.910 | 2.670 | 2.670 | 2,281 | -0.18(-6.42%) |
Mar 11, 2022 | 2.599 | 2.853 | 2.599 | 2.853 | 1,232 | +0.00(+0.11%) |
Mar 10, 2022 | 2.800 | 2.850 | 2.800 | 2.850 | 516 | +0.07(+2.52%) |
Mar 09, 2022 | 2.950 | 2.950 | 2.780 | 2.780 | 610 | -0.20(-6.71%) |
Mar 08, 2022 | 2.820 | 2.980 | 2.750 | 2.980 | 11,424 | +0.08(+2.76%) |
Mar 07, 2022 | 3.010 | 3.050 | 2.790 | 2.900 | 10,915 | -0.23(-7.35%) |
Mar 04, 2022 | 3.290 | 3.290 | 3.116 | 3.130 | 8,349 | -0.20(-6.01%) |
Mar 03, 2022 | 3.200 | 3.330 | 3.200 | 3.330 | 1,569 | +0.13(+4.06%) |
Mar 02, 2022 | 3.200 | 3.230 | 3.200 | 3.200 | 2,849 | -0.02(-0.62%) |
Mar 01, 2022 | 3.330 | 3.330 | 3.201 | 3.220 | 1,757 | -0.11(-3.30%) |
Feb 28, 2022 | 3.240 | 3.550 | 3.240 | 3.330 | 3,853 | +0.12(+3.74%) |
Feb 25, 2022 | 3.450 | 3.350 | 3.210 | 3.210 | 2,866 | -0.29(-8.29%) |
Feb 24, 2022 | 3.520 | 3.500 | 3.310 | 3.500 | 3,598 | +0.02(+0.57%) |
Feb 23, 2022 | 3.280 | 3.480 | 3.164 | 3.480 | 9,060 | +0.12(+3.57%) |
Feb 22, 2022 | 3.080 | 3.440 | 3.000 | 3.360 | 27,035 | +0.28(+9.09%) |
Feb 18, 2022 | 3.080 | 0 | -0.25(-7.63%) | |||
Feb 17, 2022 | 3.300 | 3.550 | 3.210 | 3.334 | 159,917 | +0.25(+8.26%) |
Feb 16, 2022 | 3.160 | 3.699 | 2.900 | 3.080 | 488,701 | +0.28(+10.00%) |
Feb 15, 2022 | 2.800 | 2.800 | 2.800 | 2.800 | 522 | +0.07(+2.56%) |
Feb 14, 2022 | 2.730 | 2.730 | 2.730 | 2.730 | 714 | -0.12(-4.21%) |
Feb 11, 2022 | 2.755 | 2.850 | 2.750 | 2.850 | 2,083 | +0.05(+1.78%) |
Feb 09, 2022 | 2.800 | 119 | -0.04(-1.41%) | |||
Feb 08, 2022 | 2.840 | 2.840 | 2.840 | 2.840 | 529 | -0.14(-4.70%) |
Feb 07, 2022 | 2.980 | 2.980 | 2.970 | 2.980 | 641 | +0.06(+2.05%) |
Feb 04, 2022 | 2.930 | 2.930 | 2.890 | 2.920 | 2,193 | -0.17(-5.50%) |
Feb 03, 2022 | 2.870 | 3.090 | 3.090 | 647 | -0.01(-0.32%) | |
Feb 02, 2022 | 3.120 | 3.120 | 2.850 | 3.100 | 715 | +0.19(+6.53%) |