Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.000 | 2.090 | 1.880 | 1.890 | 2,406,747 | -0.14(-6.90%) |
Apr 28, 2022 | 2.050 | 2.100 | 1.950 | 2.030 | 2,309,715 | +0.02(+1.00%) |
Apr 27, 2022 | 2.030 | 2.090 | 2.000 | 2.010 | 1,352,342 | +0.01(+0.50%) |
Apr 26, 2022 | 2.110 | 2.130 | 2.000 | 2.000 | 1,018,661 | -0.11(-5.21%) |
Apr 25, 2022 | 2.000 | 2.150 | 1.990 | 2.110 | 2,007,213 | +0.07(+3.43%) |
Apr 22, 2022 | 2.140 | 2.180 | 2.040 | 2.040 | 1,354,704 | -0.09(-4.45%) |
Apr 21, 2022 | 2.310 | 2.330 | 2.120 | 2.135 | 1,834,244 | -0.08(-3.61%) |
Apr 20, 2022 | 2.330 | 2.330 | 2.210 | 2.215 | 1,075,964 | -0.08(-3.70%) |
Apr 19, 2022 | 2.300 | 2.335 | 2.200 | 2.300 | 1,339,650 | +0.09(+4.07%) |
Apr 18, 2022 | 2.220 | 2.250 | 2.120 | 2.210 | 1,376,826 | -0.01(-0.45%) |
Apr 14, 2022 | 2.220 | 0 | -0.12(-5.13%) | |||
Apr 13, 2022 | 2.220 | 2.390 | 2.220 | 2.340 | 1,056,382 | +0.10(+4.46%) |
Apr 12, 2022 | 2.300 | 2.360 | 2.220 | 2.240 | 1,332,044 | -0.02(-0.88%) |
Apr 11, 2022 | 2.290 | 2.320 | 2.230 | 2.260 | 915,178 | -0.08(-3.42%) |
Apr 08, 2022 | 2.340 | 2.400 | 2.320 | 2.340 | 911,102 | -0.03(-1.27%) |
Apr 07, 2022 | 2.400 | 2.440 | 2.300 | 2.370 | 894,002 | -0.03(-1.25%) |
Apr 06, 2022 | 2.500 | 2.500 | 2.350 | 2.400 | 1,387,132 | -0.14(-5.51%) |
Apr 05, 2022 | 2.690 | 2.690 | 2.510 | 2.540 | 1,149,724 | -0.11(-4.15%) |
Apr 04, 2022 | 2.650 | 2.700 | 2.580 | 2.650 | 1,276,747 | +0.01(+0.38%) |
Apr 01, 2022 | 2.650 | 2.730 | 2.610 | 2.640 | 1,330,885 | -0.02(-0.75%) |
Mar 31, 2022 | 2.790 | 2.800 | 2.640 | 2.660 | 1,473,179 | -0.10(-3.62%) |
Mar 30, 2022 | 2.800 | 2.840 | 2.760 | 2.760 | 1,782,485 | -0.08(-2.82%) |
Mar 29, 2022 | 2.870 | 2.910 | 2.750 | 2.840 | 1,994,264 | -0.04(-1.39%) |
Mar 28, 2022 | 2.770 | 2.930 | 2.755 | 2.880 | 2,630,849 | +0.26(+9.92%) |
Mar 25, 2022 | 2.810 | 2.840 | 2.610 | 2.620 | 2,992,113 | -0.10(-3.68%) |
Mar 24, 2022 | 2.570 | 2.720 | 2.500 | 2.720 | 2,233,593 | +0.21(+8.37%) |
Mar 23, 2022 | 2.550 | 2.630 | 2.460 | 2.510 | 1,812,113 | -0.05(-1.95%) |
Mar 22, 2022 | 2.580 | 2.635 | 2.520 | 2.560 | 2,154,724 | +0.13(+5.35%) |
Mar 21, 2022 | 2.500 | 2.530 | 2.380 | 2.430 | 2,142,844 | -0.09(-3.57%) |
Mar 18, 2022 | 2.380 | 2.600 | 2.380 | 2.520 | 1,888,482 | +0.07(+2.86%) |
Mar 17, 2022 | 2.360 | 2.460 | 2.340 | 2.450 | 1,601,615 | +0.09(+3.81%) |
Mar 16, 2022 | 2.270 | 2.360 | 2.200 | 2.360 | 1,780,821 | +0.14(+6.31%) |
Mar 15, 2022 | 2.140 | 2.230 | 2.040 | 2.220 | 1,191,361 | +0.11(+5.21%) |
Mar 14, 2022 | 2.210 | 2.220 | 2.050 | 2.110 | 1,359,493 | -0.09(-4.09%) |
Mar 11, 2022 | 2.350 | 2.350 | 2.200 | 2.200 | 1,472,378 | -0.14(-5.98%) |
Mar 10, 2022 | 2.230 | 2.360 | 2.230 | 2.340 | 1,182,522 | -0.04(-1.68%) |
Mar 09, 2022 | 2.500 | 2.500 | 2.330 | 2.380 | 2,100,131 | +0.15(+6.73%) |
Mar 08, 2022 | 2.140 | 2.280 | 2.110 | 2.230 | 1,758,297 | +0.12(+5.69%) |
Mar 07, 2022 | 2.260 | 2.290 | 2.100 | 2.110 | 2,283,170 | -0.16(-7.05%) |
Mar 04, 2022 | 2.380 | 2.410 | 2.230 | 2.270 | 2,153,514 | -0.14(-5.81%) |
Mar 03, 2022 | 2.620 | 2.630 | 2.380 | 2.410 | 2,151,323 | -0.22(-8.37%) |
Mar 02, 2022 | 2.650 | 2.710 | 2.580 | 2.630 | 1,672,473 | +0.00(+0.00%) |
Mar 01, 2022 | 2.760 | 2.760 | 2.600 | 2.630 | 2,124,033 | +0.03(+1.15%) |
Feb 28, 2022 | 2.450 | 2.630 | 2.420 | 2.600 | 2,712,066 | +0.16(+6.56%) |
Feb 25, 2022 | 2.530 | 2.510 | 2.390 | 2.440 | 2,255,751 | -0.04(-1.61%) |
Feb 24, 2022 | 2.010 | 2.480 | 2.010 | 2.480 | 3,427,681 | +0.20(+8.77%) |
Feb 23, 2022 | 2.480 | 2.500 | 2.270 | 2.280 | 2,357,805 | -0.12(-5.00%) |
Feb 22, 2022 | 2.380 | 2.470 | 2.320 | 2.400 | 2,220,998 | -0.14(-5.51%) |
Feb 18, 2022 | 2.540 | 0 | -0.03(-1.17%) | |||
Feb 17, 2022 | 2.620 | 2.690 | 2.540 | 2.570 | 2,465,499 | -0.16(-5.69%) |
Feb 16, 2022 | 2.730 | 2.820 | 2.680 | 2.725 | 3,529,247 | -0.08(-3.02%) |
Feb 15, 2022 | 2.770 | 2.860 | 2.700 | 2.810 | 3,642,999 | +0.25(+9.77%) |
Feb 14, 2022 | 2.690 | 2.740 | 2.520 | 2.560 | 2,505,033 | -0.10(-3.76%) |
Feb 11, 2022 | 2.800 | 2.880 | 2.645 | 2.660 | 4,425,768 | -0.19(-6.67%) |
Feb 10, 2022 | 2.780 | 3.040 | 2.690 | 2.850 | 4,631,386 | -0.01(-0.35%) |
Feb 09, 2022 | 2.690 | 2.860 | 2.660 | 2.860 | 3,399,454 | +0.22(+8.33%) |
Feb 08, 2022 | 2.640 | 2.745 | 2.570 | 2.640 | 3,703,963 | +0.02(+0.76%) |
Feb 07, 2022 | 2.770 | 2.900 | 2.600 | 2.620 | 5,782,848 | +0.07(+2.75%) |
Feb 04, 2022 | 2.420 | 2.690 | 2.410 | 2.550 | 3,920,000 | +0.18(+7.59%) |
Feb 03, 2022 | 2.410 | 2.340 | 2.370 | 1,299,464 | -0.13(-5.20%) | |
Feb 02, 2022 | 2.650 | 2.650 | 2.470 | 2.500 | 2,702,560 | -0.17(-6.37%) |