Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.520 | 2.575 | 2.333 | 2.337 | 2,040,623 | -0.05(-2.29%) |
Apr 28, 2022 | 2.356 | 2.392 | 2.283 | 2.392 | 1,109,489 | +0.08(+3.56%) |
Apr 27, 2022 | 2.246 | 2.328 | 2.228 | 2.310 | 1,207,246 | +0.06(+2.85%) |
Apr 26, 2022 | 2.301 | 2.333 | 2.237 | 2.246 | 1,010,323 | -0.06(-2.77%) |
Apr 25, 2022 | 2.237 | 2.357 | 2.178 | 2.310 | 2,728,559 | -0.08(-3.44%) |
Apr 22, 2022 | 2.392 | 2.502 | 2.337 | 2.392 | 1,899,757 | +0.06(+2.75%) |
Apr 21, 2022 | 2.365 | 2.447 | 2.301 | 2.328 | 1,970,099 | -0.05(-1.92%) |
Apr 20, 2022 | 2.365 | 2.483 | 2.342 | 2.374 | 2,680,682 | +0.01(+0.39%) |
Apr 19, 2022 | 2.173 | 2.392 | 2.146 | 2.365 | 2,698,724 | +0.14(+6.15%) |
Apr 18, 2022 | 2.228 | 2.264 | 2.136 | 2.228 | 1,867,313 | -0.04(-1.61%) |
Apr 14, 2022 | 2.246 | 2.369 | 2.219 | 2.264 | 1,938,282 | +0.01(+0.40%) |
Apr 13, 2022 | 2.264 | 2.356 | 2.209 | 2.255 | 2,286,380 | -0.01(-0.40%) |
Apr 12, 2022 | 2.246 | 2.337 | 2.209 | 2.264 | 2,797,133 | +0.09(+4.20%) |
Apr 11, 2022 | 2.191 | 2.200 | 2.100 | 2.173 | 1,564,752 | -0.06(-2.86%) |
Apr 08, 2022 | 2.246 | 2.283 | 2.164 | 2.237 | 1,628,118 | -0.01(-0.41%) |
Apr 07, 2022 | 2.392 | 2.429 | 2.219 | 2.246 | 3,123,491 | -0.18(-7.52%) |
Apr 06, 2022 | 2.465 | 2.493 | 2.374 | 2.429 | 1,807,206 | -0.08(-3.27%) |
Apr 05, 2022 | 2.648 | 2.666 | 2.488 | 2.511 | 1,905,239 | -0.15(-5.50%) |
Apr 04, 2022 | 2.620 | 2.721 | 2.556 | 2.657 | 2,745,919 | +0.18(+7.38%) |
Apr 01, 2022 | 2.556 | 2.588 | 2.456 | 2.474 | 1,626,918 | +0.08(+3.44%) |
Mar 31, 2022 | 2.566 | 2.575 | 2.383 | 2.392 | 2,649,942 | -0.20(-7.75%) |
Mar 30, 2022 | 2.657 | 2.730 | 2.584 | 2.593 | 2,069,628 | -0.10(-3.89%) |
Mar 29, 2022 | 2.648 | 2.762 | 2.639 | 2.698 | 2,428,909 | +0.13(+5.16%) |
Mar 28, 2022 | 2.593 | 2.729 | 2.547 | 2.566 | 2,111,709 | -0.01(-0.35%) |
Mar 25, 2022 | 2.721 | 2.730 | 2.538 | 2.575 | 2,538,313 | -0.27(-9.62%) |
Mar 24, 2022 | 2.976 | 3.022 | 2.748 | 2.849 | 2,139,573 | -0.16(-5.17%) |
Mar 23, 2022 | 2.976 | 3.164 | 2.918 | 3.004 | 3,209,704 | +0.10(+3.46%) |
Mar 22, 2022 | 2.867 | 2.986 | 2.839 | 2.903 | 2,822,349 | +0.17(+6.35%) |
Mar 21, 2022 | 2.830 | 2.949 | 2.675 | 2.730 | 2,566,723 | -0.16(-5.38%) |
Mar 18, 2022 | 2.611 | 2.903 | 2.593 | 2.885 | 3,912,791 | +0.24(+8.97%) |
Mar 17, 2022 | 2.520 | 2.703 | 2.438 | 2.648 | 3,635,503 | +0.08(+3.20%) |
Mar 16, 2022 | 2.356 | 2.602 | 2.290 | 2.566 | 9,680,103 | +0.60(+30.39%) |
Mar 15, 2022 | 1.835 | 2.036 | 1.735 | 1.968 | 3,787,906 | +0.05(+2.62%) |
Mar 14, 2022 | 1.881 | 2.036 | 1.753 | 1.917 | 4,796,762 | -0.08(-4.11%) |
Mar 11, 2022 | 2.812 | 2.812 | 1.917 | 2.000 | 8,387,306 | -0.72(-26.51%) |
Mar 10, 2022 | 2.830 | 2.867 | 2.680 | 2.721 | 2,123,648 | -0.22(-7.45%) |
Mar 09, 2022 | 2.876 | 2.958 | 2.839 | 2.940 | 1,727,523 | +0.16(+5.92%) |
Mar 08, 2022 | 2.812 | 2.830 | 2.724 | 2.776 | 2,350,746 | -0.04(-1.30%) |
Mar 07, 2022 | 2.776 | 2.913 | 2.776 | 2.812 | 1,393,057 | -0.06(-2.22%) |
Mar 04, 2022 | 3.022 | 3.077 | 2.839 | 2.876 | 1,487,591 | -0.21(-6.80%) |
Mar 03, 2022 | 3.123 | 3.177 | 2.995 | 3.086 | 1,767,736 | -0.05(-1.46%) |
Mar 02, 2022 | 3.259 | 3.264 | 3.077 | 3.132 | 2,092,432 | -0.10(-3.11%) |
Mar 01, 2022 | 3.241 | 3.378 | 3.186 | 3.232 | 1,878,685 | -0.01(-0.28%) |
Feb 28, 2022 | 3.278 | 3.287 | 3.159 | 3.241 | 3,228,280 | -0.04(-1.11%) |
Feb 25, 2022 | 3.305 | 3.296 | 3.241 | 3.278 | 1,187,005 | -0.05(-1.64%) |
Feb 24, 2022 | 2.931 | 3.342 | 2.931 | 3.333 | 1,676,334 | +0.13(+3.99%) |
Feb 23, 2022 | 3.223 | 3.296 | 3.154 | 3.205 | 1,362,313 | +0.02(+0.57%) |
Feb 22, 2022 | 3.259 | 3.360 | 3.177 | 3.186 | 1,204,162 | -0.16(-4.90%) |
Feb 18, 2022 | 3.351 | 0 | -0.09(-2.65%) | |||
Feb 17, 2022 | 3.469 | 3.542 | 3.406 | 3.442 | 2,736,910 | -0.07(-2.08%) |
Feb 16, 2022 | 3.606 | 3.606 | 3.460 | 3.515 | 1,733,902 | -0.12(-3.27%) |
Feb 15, 2022 | 3.469 | 3.643 | 3.469 | 3.634 | 2,961,990 | +0.18(+5.29%) |
Feb 14, 2022 | 3.387 | 3.561 | 3.387 | 3.451 | 3,070,483 | +0.00(+0.00%) |
Feb 11, 2022 | 3.378 | 3.570 | 3.369 | 3.451 | 2,681,957 | +0.02(+0.53%) |
Feb 10, 2022 | 3.241 | 3.561 | 3.237 | 3.433 | 2,890,257 | +0.06(+1.90%) |
Feb 09, 2022 | 3.168 | 3.401 | 3.141 | 3.369 | 1,691,379 | +0.27(+8.85%) |
Feb 08, 2022 | 2.995 | 3.104 | 2.949 | 3.095 | 871,570 | +0.08(+2.73%) |
Feb 07, 2022 | 3.068 | 3.123 | 2.976 | 3.013 | 638,716 | -0.06(-2.08%) |
Feb 04, 2022 | 2.976 | 3.086 | 2.931 | 3.077 | 746,725 | +0.09(+3.06%) |
Feb 03, 2022 | 3.022 | 2.967 | 2.986 | 789,726 | -0.10(-3.25%) | |
Feb 02, 2022 | 3.323 | 3.351 | 3.077 | 3.086 | 1,121,929 | -0.24(-7.14%) |