Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.629 | 2.694 | 2.492 | 2.507 | 2,404,157 | -0.09(-3.61%) |
Apr 28, 2022 | 2.553 | 2.619 | 2.516 | 2.600 | 2,101,596 | +0.09(+3.75%) |
Apr 27, 2022 | 2.516 | 2.605 | 2.492 | 2.507 | 2,047,781 | +0.02(+0.75%) |
Apr 26, 2022 | 2.610 | 2.619 | 2.488 | 2.488 | 2,117,260 | -0.22(-7.99%) |
Apr 25, 2022 | 2.732 | 2.732 | 2.619 | 2.704 | 1,683,776 | -0.07(-2.37%) |
Apr 22, 2022 | 2.863 | 2.920 | 2.751 | 2.769 | 1,145,946 | -0.06(-1.99%) |
Apr 21, 2022 | 2.948 | 2.966 | 2.816 | 2.826 | 415,223 | -0.10(-3.53%) |
Apr 20, 2022 | 2.901 | 2.943 | 2.891 | 2.929 | 784,854 | +0.02(+0.65%) |
Apr 19, 2022 | 2.957 | 2.971 | 2.891 | 2.910 | 1,289,117 | -0.08(-2.52%) |
Apr 18, 2022 | 2.976 | 3.013 | 2.938 | 2.985 | 1,088,403 | +0.03(+0.95%) |
Apr 14, 2022 | 2.938 | 2.990 | 2.910 | 2.957 | 1,206,397 | +0.01(+0.32%) |
Apr 13, 2022 | 2.910 | 2.985 | 2.910 | 2.948 | 894,693 | +0.13(+4.67%) |
Apr 12, 2022 | 2.816 | 2.859 | 2.798 | 2.816 | 853,356 | +0.08(+3.09%) |
Apr 11, 2022 | 2.741 | 2.765 | 2.713 | 2.732 | 349,978 | -0.01(-0.34%) |
Apr 08, 2022 | 2.666 | 2.755 | 2.647 | 2.741 | 851,429 | +0.01(+0.34%) |
Apr 07, 2022 | 2.722 | 2.746 | 2.661 | 2.732 | 1,250,635 | -0.02(-0.68%) |
Apr 06, 2022 | 2.816 | 2.816 | 2.722 | 2.751 | 687,893 | -0.10(-3.62%) |
Apr 05, 2022 | 2.910 | 2.966 | 2.844 | 2.854 | 1,345,204 | -0.08(-2.88%) |
Apr 04, 2022 | 2.948 | 2.957 | 2.910 | 2.938 | 672,466 | +0.01(+0.32%) |
Apr 01, 2022 | 2.873 | 2.943 | 2.863 | 2.929 | 1,089,942 | +0.08(+2.97%) |
Mar 31, 2022 | 2.882 | 2.891 | 2.783 | 2.844 | 7,718,750 | -0.03(-0.98%) |
Mar 30, 2022 | 2.891 | 2.938 | 2.854 | 2.873 | 1,224,604 | -0.05(-1.61%) |
Mar 29, 2022 | 2.948 | 2.985 | 2.891 | 2.920 | 1,206,105 | +0.07(+2.30%) |
Mar 28, 2022 | 2.910 | 2.910 | 2.821 | 2.854 | 1,659,314 | -0.08(-2.56%) |
Mar 25, 2022 | 2.938 | 2.966 | 2.901 | 2.929 | 2,507,145 | +0.04(+1.30%) |
Mar 24, 2022 | 2.760 | 2.896 | 2.736 | 2.891 | 1,402,778 | +0.17(+6.21%) |
Mar 23, 2022 | 2.657 | 2.760 | 2.657 | 2.722 | 1,012,945 | +0.06(+2.11%) |
Mar 22, 2022 | 2.657 | 2.685 | 2.614 | 2.666 | 1,027,212 | +0.08(+3.27%) |
Mar 21, 2022 | 2.572 | 2.591 | 2.530 | 2.582 | 729,897 | +0.08(+3.00%) |
Mar 18, 2022 | 2.366 | 2.507 | 2.347 | 2.507 | 1,300,758 | +0.12(+5.12%) |
Mar 17, 2022 | 2.300 | 2.403 | 2.281 | 2.384 | 1,291,217 | +0.11(+4.96%) |
Mar 16, 2022 | 2.272 | 2.319 | 2.206 | 2.272 | 1,170,664 | +0.00(+0.00%) |
Mar 15, 2022 | 2.225 | 2.291 | 2.178 | 2.272 | 2,293,150 | +0.01(+0.41%) |
Mar 14, 2022 | 2.366 | 2.366 | 2.245 | 2.262 | 1,235,723 | -0.06(-2.43%) |
Mar 11, 2022 | 2.450 | 2.450 | 2.309 | 2.319 | 1,805,473 | -0.15(-6.08%) |
Mar 10, 2022 | 2.422 | 2.488 | 2.394 | 2.469 | 1,220,509 | -0.08(-3.31%) |
Mar 09, 2022 | 2.469 | 2.572 | 2.460 | 2.553 | 570,384 | +0.13(+5.43%) |
Mar 08, 2022 | 2.441 | 2.469 | 2.408 | 2.422 | 1,365,411 | -0.01(-0.39%) |
Mar 07, 2022 | 2.563 | 2.563 | 2.417 | 2.431 | 1,043,675 | -0.18(-6.83%) |
Mar 04, 2022 | 2.619 | 2.619 | 2.572 | 2.610 | 939,434 | -0.04(-1.64%) |
Mar 03, 2022 | 2.644 | 2.663 | 2.588 | 2.653 | 1,202,300 | +0.01(+0.35%) |
Mar 02, 2022 | 2.755 | 2.811 | 2.616 | 2.644 | 1,708,551 | -0.07(-2.73%) |
Mar 01, 2022 | 2.727 | 2.829 | 2.709 | 2.718 | 1,042,131 | +0.02(+0.69%) |
Feb 28, 2022 | 2.746 | 2.769 | 2.653 | 2.700 | 523,610 | -0.06(-2.02%) |
Feb 25, 2022 | 2.820 | 2.792 | 2.727 | 2.755 | 1,184,578 | -0.06(-2.30%) |
Feb 24, 2022 | 2.690 | 2.857 | 2.681 | 2.820 | 1,202,662 | +0.02(+0.66%) |
Feb 23, 2022 | 2.820 | 2.856 | 2.792 | 2.802 | 809,518 | -0.01(-0.33%) |
Feb 22, 2022 | 2.792 | 2.876 | 2.774 | 2.811 | 1,556,570 | +0.08(+3.06%) |
Feb 18, 2022 | 2.727 | 0 | -0.05(-1.67%) | |||
Feb 17, 2022 | 2.820 | 2.829 | 2.765 | 2.774 | 664,595 | -0.07(-2.61%) |
Feb 16, 2022 | 2.783 | 2.857 | 2.774 | 2.848 | 1,534,679 | +0.14(+5.14%) |
Feb 15, 2022 | 2.672 | 2.727 | 2.672 | 2.709 | 839,187 | +0.09(+3.55%) |
Feb 14, 2022 | 2.607 | 2.663 | 2.598 | 2.616 | 766,859 | +0.06(+2.17%) |
Feb 11, 2022 | 2.598 | 2.667 | 2.556 | 2.560 | 1,896,613 | +0.00(+0.00%) |
Feb 10, 2022 | 2.551 | 2.635 | 2.551 | 2.560 | 972,548 | +0.01(+0.36%) |
Feb 09, 2022 | 2.477 | 2.579 | 2.477 | 2.551 | 942,515 | +0.03(+1.10%) |
Feb 08, 2022 | 2.477 | 2.523 | 2.463 | 2.523 | 1,026,897 | +0.02(+0.74%) |
Feb 07, 2022 | 2.523 | 2.542 | 2.496 | 2.505 | 655,812 | -0.04(-1.46%) |
Feb 04, 2022 | 2.533 | 2.579 | 2.519 | 2.542 | 947,583 | -0.08(-3.18%) |
Feb 03, 2022 | 2.598 | 2.579 | 2.625 | 913,589 | +0.06(+2.54%) | |
Feb 02, 2022 | 2.607 | 2.621 | 2.528 | 2.560 | 923,771 | -0.07(-2.82%) |