Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.370 | 2.445 | 2.340 | 2.380 | 957,867 | -0.04(-1.65%) |
Apr 28, 2022 | 2.190 | 2.420 | 2.150 | 2.420 | 1,051,623 | +0.22(+10.00%) |
Apr 27, 2022 | 2.300 | 2.320 | 2.190 | 2.200 | 886,390 | -0.09(-3.93%) |
Apr 26, 2022 | 2.420 | 2.460 | 2.290 | 2.290 | 750,320 | -0.17(-6.91%) |
Apr 25, 2022 | 2.410 | 2.460 | 2.370 | 2.460 | 813,480 | +0.06(+2.50%) |
Apr 22, 2022 | 2.430 | 2.520 | 2.360 | 2.400 | 1,158,844 | -0.06(-2.44%) |
Apr 21, 2022 | 2.560 | 2.625 | 2.435 | 2.460 | 1,092,949 | -0.08(-3.15%) |
Apr 20, 2022 | 2.610 | 2.660 | 2.540 | 2.540 | 599,570 | -0.06(-2.31%) |
Apr 19, 2022 | 2.560 | 2.660 | 2.540 | 2.600 | 1,047,045 | +0.03(+1.17%) |
Apr 18, 2022 | 2.780 | 2.860 | 2.560 | 2.570 | 1,289,616 | -0.19(-6.88%) |
Apr 14, 2022 | 2.720 | 2.780 | 2.630 | 2.760 | 1,485,389 | +0.03(+1.10%) |
Apr 13, 2022 | 2.680 | 2.760 | 2.645 | 2.730 | 969,872 | +0.05(+1.87%) |
Apr 12, 2022 | 2.810 | 2.860 | 2.670 | 2.680 | 781,680 | -0.06(-2.19%) |
Apr 11, 2022 | 2.900 | 2.910 | 2.740 | 2.740 | 910,128 | -0.16(-5.52%) |
Apr 08, 2022 | 3.020 | 3.030 | 2.895 | 2.900 | 601,268 | -0.10(-3.33%) |
Apr 07, 2022 | 3.050 | 3.105 | 2.990 | 3.000 | 591,841 | -0.05(-1.64%) |
Apr 06, 2022 | 3.020 | 3.090 | 2.980 | 3.050 | 685,987 | -0.01(-0.33%) |
Apr 05, 2022 | 3.120 | 3.178 | 3.050 | 3.060 | 500,144 | -0.09(-2.86%) |
Apr 04, 2022 | 3.160 | 3.240 | 3.140 | 3.150 | 612,705 | +0.02(+0.64%) |
Apr 01, 2022 | 3.010 | 3.160 | 3.010 | 3.130 | 728,120 | +0.13(+4.33%) |
Mar 31, 2022 | 3.040 | 3.110 | 3.000 | 3.000 | 662,070 | -0.05(-1.64%) |
Mar 30, 2022 | 3.190 | 3.200 | 3.030 | 3.050 | 932,752 | -0.13(-4.09%) |
Mar 29, 2022 | 3.150 | 3.250 | 3.150 | 3.180 | 877,611 | +0.07(+2.25%) |
Mar 28, 2022 | 3.170 | 3.190 | 2.995 | 3.110 | 844,836 | -0.03(-0.96%) |
Mar 25, 2022 | 3.210 | 3.220 | 3.140 | 3.140 | 677,903 | -0.06(-1.88%) |
Mar 24, 2022 | 3.230 | 3.230 | 3.160 | 3.200 | 493,163 | +0.01(+0.31%) |
Mar 23, 2022 | 3.320 | 3.380 | 3.190 | 3.190 | 784,171 | -0.14(-4.20%) |
Mar 22, 2022 | 3.270 | 3.350 | 3.230 | 3.330 | 663,827 | +0.08(+2.46%) |
Mar 21, 2022 | 3.420 | 3.479 | 3.215 | 3.250 | 932,684 | -0.12(-3.56%) |
Mar 18, 2022 | 3.350 | 3.550 | 3.300 | 3.370 | 5,801,991 | -0.01(-0.30%) |
Mar 17, 2022 | 3.140 | 3.380 | 3.100 | 3.380 | 1,261,879 | +0.23(+7.30%) |
Mar 16, 2022 | 3.090 | 3.150 | 2.980 | 3.150 | 1,427,967 | +0.12(+3.96%) |
Mar 15, 2022 | 3.010 | 3.040 | 2.930 | 3.030 | 1,253,387 | +0.02(+0.66%) |
Mar 14, 2022 | 3.170 | 3.185 | 2.985 | 3.010 | 1,430,808 | -0.17(-5.35%) |
Mar 11, 2022 | 3.260 | 3.380 | 3.180 | 3.180 | 762,393 | -0.13(-3.93%) |
Mar 10, 2022 | 3.310 | 3.340 | 3.240 | 3.310 | 481,047 | -0.03(-0.90%) |
Mar 09, 2022 | 3.230 | 3.350 | 3.230 | 3.340 | 658,476 | +0.17(+5.36%) |
Mar 08, 2022 | 3.190 | 3.280 | 3.050 | 3.170 | 594,119 | +0.06(+1.93%) |
Mar 07, 2022 | 3.260 | 3.255 | 3.110 | 3.110 | 670,952 | -0.07(-2.20%) |
Mar 04, 2022 | 3.180 | 3.280 | 3.168 | 3.180 | 702,238 | -0.04(-1.24%) |
Mar 03, 2022 | 3.320 | 3.330 | 3.170 | 3.220 | 834,778 | -0.09(-2.72%) |
Mar 02, 2022 | 3.340 | 3.360 | 3.260 | 3.310 | 629,332 | +0.03(+0.91%) |
Mar 01, 2022 | 3.350 | 3.400 | 3.275 | 3.280 | 582,976 | -0.07(-2.09%) |
Feb 28, 2022 | 3.380 | 3.450 | 3.330 | 3.350 | 671,841 | -0.08(-2.33%) |
Feb 25, 2022 | 3.470 | 3.440 | 3.310 | 3.430 | 977,265 | +0.00(+0.00%) |
Feb 24, 2022 | 3.080 | 3.430 | 3.040 | 3.430 | 2,124,525 | +0.22(+6.85%) |
Feb 23, 2022 | 3.370 | 3.410 | 3.210 | 3.210 | 1,433,746 | -0.15(-4.46%) |
Feb 22, 2022 | 3.430 | 3.450 | 3.335 | 3.360 | 826,092 | -0.04(-1.18%) |
Feb 18, 2022 | 3.400 | 0 | -0.11(-3.13%) | |||
Feb 17, 2022 | 3.670 | 3.690 | 3.490 | 3.510 | 1,130,116 | -0.22(-5.90%) |
Feb 16, 2022 | 3.770 | 3.810 | 3.700 | 3.730 | 973,923 | -0.05(-1.32%) |
Feb 15, 2022 | 3.750 | 3.860 | 3.725 | 3.780 | 1,100,577 | +0.03(+0.80%) |
Feb 14, 2022 | 3.880 | 3.900 | 3.725 | 3.750 | 916,621 | -0.13(-3.35%) |
Feb 11, 2022 | 4.090 | 4.115 | 3.850 | 3.880 | 975,750 | -0.17(-4.20%) |
Feb 10, 2022 | 3.830 | 4.240 | 3.730 | 4.050 | 2,095,473 | +0.32(+8.58%) |
Feb 09, 2022 | 3.660 | 3.780 | 3.600 | 3.730 | 1,159,748 | +0.14(+3.90%) |
Feb 08, 2022 | 3.600 | 3.730 | 3.505 | 3.590 | 657,677 | -0.04(-1.10%) |
Feb 07, 2022 | 3.580 | 3.680 | 3.540 | 3.630 | 601,414 | +0.08(+2.25%) |
Feb 04, 2022 | 3.400 | 3.570 | 3.380 | 3.550 | 1,253,627 | +0.12(+3.50%) |
Feb 03, 2022 | 3.500 | 3.430 | 1,266,346 | -0.14(-3.92%) | ||
Feb 02, 2022 | 3.810 | 3.845 | 3.560 | 3.570 | 1,160,179 | -0.26(-6.79%) |