Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.490 | 2.700 | 2.450 | 2.660 | 316,774 | +0.20(+8.13%) |
Apr 28, 2022 | 2.380 | 2.500 | 2.330 | 2.460 | 198,753 | +0.09(+3.80%) |
Apr 27, 2022 | 2.280 | 2.430 | 2.270 | 2.370 | 119,736 | +0.12(+5.33%) |
Apr 26, 2022 | 2.330 | 2.340 | 2.240 | 2.250 | 85,124 | -0.08(-3.43%) |
Apr 25, 2022 | 2.340 | 2.360 | 2.290 | 2.330 | 66,057 | -0.02(-0.85%) |
Apr 22, 2022 | 2.430 | 2.430 | 2.330 | 2.350 | 92,521 | -0.06(-2.49%) |
Apr 21, 2022 | 2.510 | 2.610 | 2.400 | 2.410 | 127,680 | -0.23(-8.71%) |
Apr 20, 2022 | 2.430 | 2.650 | 2.381 | 2.640 | 110,306 | +0.24(+10.00%) |
Apr 19, 2022 | 2.320 | 2.550 | 2.320 | 2.400 | 138,705 | +0.03(+1.27%) |
Apr 18, 2022 | 2.450 | 2.510 | 2.330 | 2.370 | 198,807 | -0.19(-7.42%) |
Apr 14, 2022 | 2.460 | 2.588 | 2.381 | 2.560 | 159,940 | +0.13(+5.35%) |
Apr 13, 2022 | 2.360 | 2.480 | 2.300 | 2.430 | 136,566 | +0.08(+3.40%) |
Apr 12, 2022 | 2.600 | 2.600 | 2.320 | 2.350 | 94,128 | -0.23(-8.91%) |
Apr 11, 2022 | 2.390 | 2.630 | 2.380 | 2.580 | 211,888 | +0.27(+11.69%) |
Apr 08, 2022 | 2.450 | 2.490 | 2.300 | 2.310 | 181,269 | -0.16(-6.48%) |
Apr 07, 2022 | 2.640 | 2.690 | 2.421 | 2.470 | 265,966 | -0.17(-6.44%) |
Apr 06, 2022 | 2.590 | 2.680 | 2.450 | 2.640 | 184,370 | +0.06(+2.33%) |
Apr 05, 2022 | 2.530 | 2.650 | 2.530 | 2.580 | 120,458 | +0.05(+1.98%) |
Apr 04, 2022 | 2.620 | 2.620 | 2.495 | 2.530 | 131,889 | -0.12(-4.53%) |
Apr 01, 2022 | 2.500 | 2.670 | 2.470 | 2.650 | 124,724 | +0.17(+6.85%) |
Mar 31, 2022 | 2.670 | 2.750 | 2.470 | 2.480 | 64,792 | -0.18(-6.77%) |
Mar 30, 2022 | 2.650 | 2.710 | 2.580 | 2.660 | 98,189 | +0.00(+0.00%) |
Mar 29, 2022 | 2.700 | 2.820 | 2.650 | 2.660 | 163,976 | -0.04(-1.48%) |
Mar 28, 2022 | 2.570 | 2.700 | 2.560 | 2.700 | 195,374 | +0.09(+3.45%) |
Mar 25, 2022 | 2.380 | 2.630 | 2.360 | 2.610 | 287,387 | +0.21(+8.75%) |
Mar 24, 2022 | 2.250 | 2.710 | 2.250 | 2.400 | 375,272 | +0.18(+8.11%) |
Mar 23, 2022 | 2.240 | 2.292 | 2.190 | 2.220 | 208,224 | +0.01(+0.45%) |
Mar 22, 2022 | 2.190 | 2.280 | 2.190 | 2.210 | 152,131 | -0.02(-0.90%) |
Mar 21, 2022 | 2.200 | 2.290 | 2.200 | 2.230 | 140,326 | +0.01(+0.45%) |
Mar 18, 2022 | 2.210 | 2.340 | 2.210 | 2.220 | 342,610 | -0.08(-3.48%) |
Mar 17, 2022 | 2.180 | 2.300 | 2.130 | 2.300 | 192,962 | +0.05(+2.22%) |
Mar 16, 2022 | 2.240 | 2.410 | 2.101 | 2.250 | 513,076 | -0.02(-0.88%) |
Mar 15, 2022 | 2.450 | 2.490 | 2.210 | 2.270 | 147,754 | -0.07(-2.99%) |
Mar 14, 2022 | 2.520 | 2.550 | 2.310 | 2.340 | 107,496 | -0.16(-6.40%) |
Mar 11, 2022 | 2.350 | 2.580 | 2.340 | 2.500 | 124,568 | +0.10(+4.17%) |
Mar 10, 2022 | 2.470 | 2.470 | 2.190 | 2.400 | 214,176 | +0.06(+2.56%) |
Mar 09, 2022 | 2.210 | 2.410 | 2.210 | 2.340 | 247,956 | +0.12(+5.41%) |
Mar 08, 2022 | 2.200 | 2.300 | 2.170 | 2.220 | 500,348 | +0.02(+0.91%) |
Mar 07, 2022 | 2.200 | 2.280 | 2.150 | 2.200 | 393,723 | +0.01(+0.46%) |
Mar 04, 2022 | 2.380 | 2.380 | 2.150 | 2.190 | 474,872 | -0.16(-6.81%) |
Mar 03, 2022 | 2.500 | 2.820 | 2.300 | 2.350 | 1,472,201 | -0.77(-24.68%) |
Mar 02, 2022 | 3.160 | 3.420 | 3.100 | 3.120 | 145,274 | +0.04(+1.30%) |
Mar 01, 2022 | 3.230 | 3.230 | 3.070 | 3.080 | 61,017 | -0.14(-4.35%) |
Feb 28, 2022 | 3.130 | 3.275 | 3.121 | 3.220 | 27,128 | +0.02(+0.63%) |
Feb 25, 2022 | 3.240 | 3.380 | 3.150 | 3.200 | 56,965 | +0.00(+0.00%) |
Feb 24, 2022 | 3.110 | 3.239 | 3.020 | 3.200 | 76,866 | +0.02(+0.63%) |
Feb 23, 2022 | 3.350 | 3.380 | 3.170 | 3.180 | 13,441 | -0.16(-4.79%) |
Feb 22, 2022 | 3.370 | 3.510 | 3.253 | 3.340 | 56,645 | -0.04(-1.18%) |
Feb 18, 2022 | 3.380 | 0 | -0.11(-3.15%) | |||
Feb 17, 2022 | 3.410 | 3.510 | 3.390 | 3.490 | 59,078 | -0.05(-1.41%) |
Feb 16, 2022 | 3.170 | 3.570 | 3.100 | 3.540 | 112,657 | +0.33(+10.28%) |
Feb 15, 2022 | 3.120 | 3.235 | 3.120 | 3.210 | 42,407 | +0.18(+5.94%) |
Feb 14, 2022 | 3.070 | 3.099 | 3.000 | 3.030 | 46,985 | -0.04(-1.30%) |
Feb 11, 2022 | 3.240 | 3.250 | 3.030 | 3.070 | 84,055 | -0.21(-6.40%) |
Feb 10, 2022 | 3.180 | 3.360 | 3.180 | 3.280 | 71,643 | -0.01(-0.30%) |
Feb 09, 2022 | 3.470 | 3.510 | 3.260 | 3.290 | 68,454 | -0.15(-4.36%) |
Feb 08, 2022 | 3.210 | 3.470 | 3.201 | 3.440 | 57,219 | +0.23(+7.17%) |
Feb 07, 2022 | 3.060 | 3.250 | 3.060 | 3.210 | 58,070 | +0.11(+3.55%) |
Feb 04, 2022 | 3.060 | 3.130 | 3.050 | 3.100 | 37,063 | +0.01(+0.32%) |
Feb 03, 2022 | 3.080 | 3.090 | 34,328 | -0.01(-0.32%) | ||
Feb 02, 2022 | 3.200 | 3.210 | 3.080 | 3.100 | 78,531 | -0.10(-3.13%) |