Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.389 | 2.418 | 2.292 | 2.301 | 2,828,597 | -0.11(-4.75%) |
Apr 28, 2022 | 2.454 | 2.464 | 2.370 | 2.416 | 1,786,070 | -0.02(-0.94%) |
Apr 27, 2022 | 2.300 | 2.485 | 2.284 | 2.439 | 2,615,020 | +0.15(+6.78%) |
Apr 26, 2022 | 2.229 | 2.296 | 2.162 | 2.284 | 2,777,633 | +0.01(+0.42%) |
Apr 25, 2022 | 2.267 | 2.290 | 2.198 | 2.275 | 1,853,879 | -0.02(-0.67%) |
Apr 22, 2022 | 2.389 | 2.422 | 2.260 | 2.290 | 2,794,389 | -0.11(-4.69%) |
Apr 21, 2022 | 2.519 | 2.533 | 2.401 | 2.403 | 1,765,113 | -0.11(-4.19%) |
Apr 20, 2022 | 2.550 | 2.558 | 2.479 | 2.508 | 1,300,068 | -0.01(-0.38%) |
Apr 19, 2022 | 2.535 | 2.554 | 2.498 | 2.517 | 1,309,636 | -0.02(-0.98%) |
Apr 18, 2022 | 2.571 | 2.599 | 2.522 | 2.542 | 1,140,458 | -0.06(-2.35%) |
Apr 14, 2022 | 2.602 | 2.684 | 2.567 | 2.604 | 1,804,641 | +0.01(+0.52%) |
Apr 13, 2022 | 2.483 | 2.608 | 2.456 | 2.590 | 1,078,854 | +0.08(+3.04%) |
Apr 12, 2022 | 2.527 | 2.642 | 2.487 | 2.514 | 2,241,133 | -0.01(-0.38%) |
Apr 11, 2022 | 2.584 | 2.642 | 2.516 | 2.523 | 1,990,962 | -0.08(-3.23%) |
Apr 08, 2022 | 2.604 | 2.690 | 2.498 | 2.607 | 2,230,911 | +0.01(+0.29%) |
Apr 07, 2022 | 2.827 | 2.865 | 2.539 | 2.600 | 3,552,846 | -0.28(-9.75%) |
Apr 06, 2022 | 2.797 | 2.951 | 2.783 | 2.881 | 1,828,219 | +0.05(+1.89%) |
Apr 05, 2022 | 2.999 | 3.018 | 2.820 | 2.827 | 1,920,396 | -0.17(-5.80%) |
Apr 04, 2022 | 3.013 | 3.087 | 2.961 | 3.001 | 1,910,279 | -0.05(-1.57%) |
Apr 01, 2022 | 2.969 | 3.135 | 2.909 | 3.049 | 2,014,190 | +0.11(+3.64%) |
Mar 31, 2022 | 2.955 | 3.033 | 2.936 | 2.942 | 1,553,623 | -0.03(-0.90%) |
Mar 30, 2022 | 3.108 | 3.188 | 2.950 | 2.969 | 2,287,169 | -0.12(-3.90%) |
Mar 29, 2022 | 2.963 | 3.091 | 2.932 | 3.089 | 1,733,667 | +0.16(+5.35%) |
Mar 28, 2022 | 2.827 | 2.944 | 2.793 | 2.932 | 2,298,348 | +0.09(+3.02%) |
Mar 25, 2022 | 2.697 | 2.846 | 2.669 | 2.846 | 1,202,173 | +0.14(+5.30%) |
Mar 24, 2022 | 2.739 | 2.766 | 2.647 | 2.703 | 1,476,078 | -0.04(-1.60%) |
Mar 23, 2022 | 2.875 | 2.932 | 2.741 | 2.747 | 1,966,071 | -0.17(-5.77%) |
Mar 22, 2022 | 2.963 | 3.024 | 2.907 | 2.915 | 1,482,602 | +0.01(+0.20%) |
Mar 21, 2022 | 2.907 | 2.971 | 2.867 | 2.909 | 1,303,631 | +0.06(+2.08%) |
Mar 18, 2022 | 2.944 | 2.955 | 2.812 | 2.850 | 4,096,058 | -0.08(-2.68%) |
Mar 17, 2022 | 2.959 | 3.001 | 2.896 | 2.928 | 1,609,468 | -0.04(-1.48%) |
Mar 16, 2022 | 2.839 | 2.976 | 2.818 | 2.972 | 2,172,010 | +0.15(+5.50%) |
Mar 15, 2022 | 2.829 | 2.898 | 2.774 | 2.818 | 1,945,931 | +0.03(+1.17%) |
Mar 14, 2022 | 2.688 | 2.789 | 2.623 | 2.785 | 1,974,306 | +0.18(+7.05%) |
Mar 11, 2022 | 2.661 | 2.747 | 2.594 | 2.602 | 1,399,758 | -0.03(-1.31%) |
Mar 10, 2022 | 2.552 | 2.636 | 2.544 | 2.636 | 1,323,238 | +0.01(+0.51%) |
Mar 09, 2022 | 2.625 | 2.670 | 2.592 | 2.623 | 1,542,250 | +0.08(+3.31%) |
Mar 08, 2022 | 2.699 | 2.762 | 2.535 | 2.539 | 3,869,994 | -0.12(-4.39%) |
Mar 07, 2022 | 2.686 | 2.772 | 2.592 | 2.655 | 2,511,758 | -0.04(-1.49%) |
Mar 04, 2022 | 2.479 | 2.728 | 2.479 | 2.695 | 3,683,323 | +0.15(+5.86%) |
Mar 03, 2022 | 2.600 | 2.600 | 2.489 | 2.546 | 1,917,718 | -0.01(-0.30%) |
Mar 02, 2022 | 2.366 | 2.587 | 2.359 | 2.554 | 2,316,622 | +0.19(+8.18%) |
Mar 01, 2022 | 2.839 | 2.854 | 2.352 | 2.361 | 5,747,305 | -0.55(-19.02%) |
Feb 28, 2022 | 2.886 | 2.976 | 2.856 | 2.915 | 2,388,292 | -0.06(-1.93%) |
Feb 25, 2022 | 2.749 | 2.980 | 2.848 | 2.972 | 2,129,955 | +0.26(+9.66%) |
Feb 24, 2022 | 2.581 | 2.733 | 2.550 | 2.711 | 2,188,275 | +0.08(+3.05%) |
Feb 23, 2022 | 2.823 | 2.848 | 2.623 | 2.630 | 1,938,539 | -0.14(-5.04%) |
Feb 22, 2022 | 2.806 | 2.867 | 2.733 | 2.770 | 2,584,296 | -0.05(-1.76%) |
Feb 18, 2022 | 2.820 | 0 | -0.07(-2.38%) | |||
Feb 17, 2022 | 2.888 | 3.009 | 2.869 | 2.888 | 2,008,069 | -0.05(-1.56%) |
Feb 16, 2022 | 2.904 | 2.948 | 2.862 | 2.934 | 1,049,919 | +0.02(+0.85%) |
Feb 15, 2022 | 2.957 | 3.014 | 2.888 | 2.909 | 1,855,412 | +0.00(+0.13%) |
Feb 14, 2022 | 2.913 | 2.953 | 2.868 | 2.906 | 1,270,809 | +0.00(+0.00%) |
Feb 11, 2022 | 2.938 | 3.026 | 2.852 | 2.906 | 1,898,293 | -0.03(-1.17%) |
Feb 10, 2022 | 2.995 | 3.053 | 2.881 | 2.940 | 2,563,721 | -0.11(-3.45%) |
Feb 09, 2022 | 3.051 | 3.074 | 2.938 | 3.045 | 3,065,317 | +0.01(+0.44%) |
Feb 08, 2022 | 3.007 | 3.058 | 2.959 | 3.032 | 1,290,275 | +0.04(+1.34%) |
Feb 07, 2022 | 2.942 | 3.036 | 2.906 | 2.992 | 2,153,674 | +0.05(+1.62%) |
Feb 04, 2022 | 2.820 | 2.965 | 2.747 | 2.944 | 2,769,582 | +0.12(+4.20%) |
Feb 03, 2022 | 2.777 | 2.825 | 2,057,181 | +0.03(+1.23%) | ||
Feb 02, 2022 | 2.798 | 2.831 | 2.758 | 2.791 | 1,547,178 | -0.01(-0.34%) |