Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.200 | 2.290 | 2.170 | 2.210 | 385,825 | -0.02(-0.90%) |
Apr 28, 2022 | 2.280 | 2.280 | 2.120 | 2.230 | 541,812 | -0.02(-0.89%) |
Apr 27, 2022 | 2.210 | 2.325 | 2.210 | 2.250 | 287,825 | +0.05(+2.27%) |
Apr 26, 2022 | 2.300 | 2.330 | 2.190 | 2.200 | 400,869 | -0.12(-5.17%) |
Apr 25, 2022 | 2.220 | 2.360 | 2.185 | 2.320 | 385,564 | +0.10(+4.50%) |
Apr 22, 2022 | 2.330 | 2.380 | 2.186 | 2.220 | 680,881 | -0.09(-3.90%) |
Apr 21, 2022 | 2.300 | 2.355 | 2.260 | 2.310 | 538,427 | +0.02(+0.87%) |
Apr 20, 2022 | 2.290 | 2.380 | 2.260 | 2.290 | 448,836 | +0.00(+0.00%) |
Apr 19, 2022 | 2.350 | 2.390 | 2.260 | 2.290 | 660,212 | -0.05(-2.14%) |
Apr 18, 2022 | 2.560 | 2.561 | 2.320 | 2.340 | 721,828 | -0.21(-8.24%) |
Apr 14, 2022 | 2.640 | 2.750 | 2.540 | 2.550 | 657,652 | -0.06(-2.30%) |
Apr 13, 2022 | 2.560 | 2.630 | 2.530 | 2.610 | 596,968 | +0.03(+1.16%) |
Apr 12, 2022 | 2.860 | 2.860 | 2.560 | 2.580 | 1,639,473 | -0.36(-12.24%) |
Apr 11, 2022 | 2.800 | 3.450 | 2.670 | 2.940 | 2,838,442 | +0.11(+3.89%) |
Apr 08, 2022 | 3.020 | 3.030 | 2.800 | 2.830 | 609,933 | -0.15(-5.03%) |
Apr 07, 2022 | 2.920 | 3.020 | 2.800 | 2.980 | 1,179,290 | +0.06(+2.05%) |
Apr 06, 2022 | 2.980 | 2.990 | 2.900 | 2.920 | 454,406 | -0.09(-2.99%) |
Apr 05, 2022 | 3.100 | 3.200 | 3.000 | 3.010 | 384,202 | -0.08(-2.59%) |
Apr 04, 2022 | 2.970 | 3.150 | 2.955 | 3.090 | 2,000,551 | +0.15(+5.10%) |
Apr 01, 2022 | 2.980 | 3.041 | 2.917 | 2.940 | 357,230 | -0.03(-1.01%) |
Mar 31, 2022 | 2.980 | 3.055 | 2.920 | 2.970 | 350,436 | +0.00(+0.00%) |
Mar 30, 2022 | 3.000 | 3.040 | 2.945 | 2.970 | 308,154 | -0.06(-1.98%) |
Mar 29, 2022 | 3.050 | 3.070 | 2.985 | 3.030 | 431,112 | +0.02(+0.66%) |
Mar 28, 2022 | 2.940 | 3.050 | 2.890 | 3.010 | 978,099 | +0.07(+2.38%) |
Mar 25, 2022 | 3.070 | 3.100 | 2.910 | 2.940 | 539,927 | -0.13(-4.23%) |
Mar 24, 2022 | 3.060 | 3.140 | 3.050 | 3.070 | 285,164 | +0.02(+0.66%) |
Mar 23, 2022 | 3.180 | 3.200 | 3.040 | 3.050 | 347,478 | -0.14(-4.39%) |
Mar 22, 2022 | 3.220 | 3.290 | 3.090 | 3.190 | 309,247 | +0.01(+0.31%) |
Mar 21, 2022 | 3.180 | 3.370 | 3.120 | 3.180 | 657,194 | +0.00(+0.00%) |
Mar 18, 2022 | 3.270 | 3.280 | 3.090 | 3.180 | 589,726 | -0.09(-2.75%) |
Mar 17, 2022 | 3.150 | 3.430 | 3.040 | 3.270 | 466,860 | +0.15(+4.81%) |
Mar 16, 2022 | 3.140 | 3.190 | 2.920 | 3.120 | 923,923 | +0.00(+0.00%) |
Mar 15, 2022 | 3.240 | 3.250 | 3.100 | 3.120 | 293,021 | -0.10(-3.26%) |
Mar 14, 2022 | 3.310 | 3.400 | 3.080 | 3.225 | 656,532 | -0.25(-7.33%) |
Mar 11, 2022 | 3.500 | 3.520 | 3.400 | 3.480 | 279,794 | -0.02(-0.57%) |
Mar 10, 2022 | 3.700 | 3.700 | 3.420 | 3.500 | 244,863 | -0.26(-6.91%) |
Mar 09, 2022 | 3.440 | 3.790 | 3.440 | 3.760 | 330,758 | +0.37(+10.91%) |
Mar 08, 2022 | 3.370 | 3.540 | 3.300 | 3.390 | 164,941 | +0.01(+0.30%) |
Mar 07, 2022 | 3.320 | 3.385 | 3.220 | 3.380 | 266,790 | +0.03(+0.90%) |
Mar 04, 2022 | 3.350 | 3.420 | 3.310 | 3.350 | 223,603 | -0.03(-0.89%) |
Mar 03, 2022 | 3.510 | 3.580 | 3.320 | 3.380 | 248,045 | -0.11(-3.15%) |
Mar 02, 2022 | 3.670 | 3.670 | 3.475 | 3.490 | 244,534 | -0.04(-1.13%) |
Mar 01, 2022 | 3.520 | 3.600 | 3.440 | 3.530 | 252,671 | +0.01(+0.28%) |
Feb 28, 2022 | 3.560 | 3.620 | 3.500 | 3.520 | 213,621 | -0.05(-1.40%) |
Feb 25, 2022 | 3.630 | 3.635 | 3.530 | 3.570 | 244,279 | -0.05(-1.38%) |
Feb 24, 2022 | 3.400 | 3.660 | 3.330 | 3.620 | 224,883 | +0.10(+2.84%) |
Feb 23, 2022 | 3.690 | 3.700 | 3.520 | 3.520 | 264,330 | -0.17(-4.61%) |
Feb 22, 2022 | 3.710 | 3.790 | 3.610 | 3.690 | 431,994 | -0.07(-1.86%) |
Feb 18, 2022 | 3.760 | 0 | +0.03(+0.80%) | |||
Feb 17, 2022 | 3.890 | 3.990 | 3.670 | 3.730 | 264,317 | -0.16(-4.11%) |
Feb 16, 2022 | 3.960 | 3.975 | 3.810 | 3.890 | 234,022 | -0.11(-2.75%) |
Feb 15, 2022 | 3.810 | 4.050 | 3.790 | 4.000 | 400,594 | +0.25(+6.67%) |
Feb 14, 2022 | 3.720 | 3.790 | 3.610 | 3.750 | 446,310 | +0.03(+0.81%) |
Feb 11, 2022 | 3.960 | 4.020 | 3.690 | 3.720 | 742,508 | -0.27(-6.77%) |
Feb 10, 2022 | 4.090 | 4.250 | 3.940 | 3.990 | 482,394 | +0.02(+0.50%) |
Feb 09, 2022 | 4.130 | 4.170 | 3.940 | 3.970 | 665,403 | -0.12(-2.93%) |
Feb 08, 2022 | 4.090 | 4.210 | 4.040 | 4.090 | 242,766 | -0.01(-0.24%) |
Feb 07, 2022 | 4.070 | 4.180 | 4.015 | 4.100 | 142,163 | +0.04(+0.99%) |
Feb 04, 2022 | 3.960 | 4.110 | 3.900 | 4.060 | 218,501 | +0.08(+2.01%) |
Feb 03, 2022 | 4.060 | 3.935 | 3.980 | 122,956 | -0.13(-3.16%) | |
Feb 02, 2022 | 4.290 | 4.290 | 4.085 | 4.110 | 120,176 | -0.20(-4.64%) |