Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.240 | 2.385 | 2.210 | 2.220 | 53,106 | -0.03(-1.33%) |
Apr 28, 2022 | 2.380 | 2.380 | 2.110 | 2.250 | 275,432 | -0.09(-3.85%) |
Apr 27, 2022 | 2.270 | 2.450 | 2.270 | 2.340 | 54,967 | -0.09(-3.70%) |
Apr 26, 2022 | 2.480 | 2.500 | 2.380 | 2.430 | 114,579 | -0.05(-2.02%) |
Apr 25, 2022 | 2.490 | 2.530 | 2.430 | 2.480 | 27,705 | +0.02(+0.81%) |
Apr 22, 2022 | 2.480 | 2.510 | 2.410 | 2.460 | 47,875 | -0.03(-1.20%) |
Apr 21, 2022 | 2.620 | 2.620 | 2.460 | 2.490 | 51,425 | -0.08(-3.11%) |
Apr 20, 2022 | 2.550 | 2.580 | 2.480 | 2.570 | 74,317 | +0.00(+0.00%) |
Apr 19, 2022 | 2.450 | 2.590 | 2.400 | 2.570 | 102,696 | +0.14(+5.76%) |
Apr 18, 2022 | 2.400 | 2.480 | 2.280 | 2.430 | 138,016 | +0.06(+2.53%) |
Apr 14, 2022 | 2.510 | 2.540 | 2.340 | 2.370 | 148,455 | -0.20(-7.78%) |
Apr 13, 2022 | 2.470 | 2.600 | 2.420 | 2.570 | 167,639 | +0.07(+2.80%) |
Apr 12, 2022 | 2.790 | 2.820 | 2.395 | 2.500 | 990,688 | -0.29(-10.39%) |
Apr 11, 2022 | 2.810 | 2.890 | 2.720 | 2.790 | 413,209 | -0.05(-1.76%) |
Apr 08, 2022 | 2.910 | 2.960 | 2.770 | 2.840 | 361,802 | -0.11(-3.73%) |
Apr 07, 2022 | 3.050 | 3.050 | 2.850 | 2.950 | 232,397 | -0.07(-2.32%) |
Apr 06, 2022 | 2.820 | 3.070 | 2.730 | 3.020 | 631,147 | +0.21(+7.47%) |
Apr 05, 2022 | 3.090 | 3.090 | 2.810 | 2.810 | 301,750 | -0.23(-7.57%) |
Apr 04, 2022 | 2.950 | 3.110 | 2.930 | 3.040 | 137,610 | +0.06(+2.01%) |
Apr 01, 2022 | 2.990 | 2.990 | 2.850 | 2.980 | 102,427 | +0.04(+1.36%) |
Mar 31, 2022 | 3.210 | 3.279 | 2.900 | 2.940 | 233,684 | -0.26(-8.13%) |
Mar 30, 2022 | 3.020 | 3.240 | 2.940 | 3.200 | 300,028 | +0.13(+4.23%) |
Mar 29, 2022 | 2.960 | 3.130 | 2.960 | 3.070 | 61,940 | +0.10(+3.37%) |
Mar 28, 2022 | 3.260 | 3.260 | 2.850 | 2.970 | 111,603 | -0.18(-5.71%) |
Mar 25, 2022 | 3.070 | 3.160 | 2.960 | 3.150 | 103,781 | +0.05(+1.61%) |
Mar 24, 2022 | 3.040 | 3.200 | 2.900 | 3.100 | 43,300 | -0.01(-0.32%) |
Mar 23, 2022 | 3.150 | 3.150 | 3.040 | 3.110 | 65,069 | -0.10(-3.12%) |
Mar 22, 2022 | 3.110 | 3.225 | 3.050 | 3.210 | 30,433 | +0.05(+1.58%) |
Mar 21, 2022 | 2.890 | 3.350 | 2.890 | 3.160 | 37,497 | -0.16(-4.82%) |
Mar 18, 2022 | 3.080 | 3.320 | 2.880 | 3.320 | 133,323 | +0.18(+5.73%) |
Mar 17, 2022 | 2.990 | 3.150 | 2.850 | 3.140 | 30,607 | +0.14(+4.67%) |
Mar 16, 2022 | 2.980 | 3.000 | 2.880 | 3.000 | 22,838 | +0.02(+0.67%) |
Mar 15, 2022 | 2.800 | 2.980 | 2.800 | 2.980 | 7,786 | +0.16(+5.67%) |
Mar 14, 2022 | 2.840 | 3.040 | 2.770 | 2.820 | 204,633 | -0.03(-1.05%) |
Mar 11, 2022 | 2.970 | 3.070 | 2.800 | 2.850 | 24,552 | -0.07(-2.40%) |
Mar 10, 2022 | 3.070 | 3.070 | 2.850 | 2.920 | 12,325 | +0.00(+0.00%) |
Mar 09, 2022 | 2.900 | 3.000 | 2.850 | 2.920 | 31,361 | +0.06(+2.10%) |
Mar 08, 2022 | 2.840 | 2.990 | 2.810 | 2.860 | 7,326 | +0.02(+0.70%) |
Mar 07, 2022 | 3.000 | 3.000 | 2.730 | 2.840 | 47,586 | +0.04(+1.43%) |
Mar 04, 2022 | 3.160 | 3.160 | 2.695 | 2.800 | 136,337 | -0.30(-9.68%) |
Mar 03, 2022 | 3.300 | 3.300 | 3.060 | 3.100 | 15,582 | -0.13(-4.02%) |
Mar 02, 2022 | 3.275 | 3.275 | 3.080 | 3.230 | 30,057 | +0.16(+5.21%) |
Mar 01, 2022 | 3.280 | 3.450 | 3.070 | 3.070 | 23,534 | -0.24(-7.25%) |
Feb 28, 2022 | 3.320 | 3.470 | 3.250 | 3.310 | 7,415 | -0.02(-0.60%) |
Feb 25, 2022 | 3.290 | 3.380 | 3.287 | 3.330 | 5,952 | +0.02(+0.60%) |
Feb 24, 2022 | 3.150 | 3.360 | 3.060 | 3.310 | 23,379 | -0.01(-0.30%) |
Feb 23, 2022 | 3.490 | 3.490 | 3.320 | 3.320 | 7,383 | -0.18(-5.14%) |
Feb 22, 2022 | 3.430 | 3.597 | 3.430 | 3.500 | 17,240 | -0.02(-0.57%) |
Feb 18, 2022 | 3.520 | 0 | +0.03(+0.86%) | |||
Feb 17, 2022 | 3.530 | 3.590 | 3.490 | 3.490 | 17,122 | -0.05(-1.41%) |
Feb 16, 2022 | 3.660 | 3.660 | 3.310 | 3.540 | 63,413 | +0.08(+2.31%) |
Feb 15, 2022 | 3.530 | 3.530 | 3.368 | 3.460 | 20,889 | +0.06(+1.76%) |
Feb 14, 2022 | 3.460 | 3.550 | 3.310 | 3.400 | 21,682 | -0.10(-2.86%) |
Feb 11, 2022 | 3.580 | 3.790 | 3.480 | 3.500 | 18,642 | -0.10(-2.78%) |
Feb 10, 2022 | 3.620 | 3.835 | 3.500 | 3.600 | 29,068 | -0.16(-4.26%) |
Feb 09, 2022 | 3.890 | 3.890 | 3.450 | 3.760 | 12,132 | +0.24(+6.82%) |
Feb 08, 2022 | 3.510 | 3.700 | 3.510 | 3.520 | 12,205 | -0.08(-2.22%) |
Feb 07, 2022 | 3.690 | 3.690 | 3.450 | 3.600 | 75,237 | +0.01(+0.28%) |
Feb 04, 2022 | 3.420 | 3.640 | 3.420 | 3.590 | 33,962 | +0.14(+4.06%) |
Feb 03, 2022 | 3.600 | 3.800 | 3.450 | 3.450 | 59,385 | -0.17(-4.70%) |
Feb 02, 2022 | 3.720 | 3.860 | 3.500 | 3.620 | 178,040 | -0.27(-6.94%) |