Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.990 | 3.151 | 2.970 | 3.040 | 19,188 | +0.03(+1.00%) |
Apr 28, 2022 | 3.280 | 3.280 | 3.000 | 3.010 | 26,447 | -0.04(-1.15%) |
Apr 27, 2022 | 3.180 | 3.180 | 3.100 | 3.045 | 23,987 | -0.07(-2.11%) |
Apr 26, 2022 | 3.300 | 3.370 | 3.080 | 3.111 | 39,319 | -0.04(-1.25%) |
Apr 25, 2022 | 3.400 | 3.444 | 3.100 | 3.150 | 82,072 | -0.04(-1.25%) |
Apr 22, 2022 | 3.200 | 3.220 | 3.115 | 3.190 | 9,587 | -0.01(-0.23%) |
Apr 21, 2022 | 3.400 | 3.400 | 3.150 | 3.197 | 28,695 | -0.16(-4.85%) |
Apr 20, 2022 | 3.300 | 3.390 | 3.300 | 3.360 | 7,295 | +0.03(+0.90%) |
Apr 19, 2022 | 3.260 | 3.380 | 3.250 | 3.330 | 22,403 | +0.13(+4.06%) |
Apr 18, 2022 | 3.300 | 3.300 | 3.168 | 3.200 | 10,655 | -0.10(-3.03%) |
Apr 14, 2022 | 3.490 | 3.490 | 3.180 | 3.300 | 21,423 | +0.06(+1.85%) |
Apr 13, 2022 | 3.290 | 3.380 | 3.160 | 3.240 | 39,608 | +0.10(+3.24%) |
Apr 12, 2022 | 3.130 | 3.210 | 3.070 | 3.138 | 23,193 | +0.05(+1.57%) |
Apr 11, 2022 | 3.210 | 3.210 | 3.070 | 3.090 | 6,323 | -0.12(-3.74%) |
Apr 08, 2022 | 3.200 | 3.230 | 3.200 | 3.210 | 1,586 | +0.00(+0.00%) |
Apr 07, 2022 | 3.260 | 3.340 | 3.210 | 3.210 | 7,434 | -0.07(-2.13%) |
Apr 06, 2022 | 3.440 | 3.440 | 3.251 | 3.280 | 4,464 | -0.16(-4.51%) |
Apr 05, 2022 | 3.479 | 3.480 | 3.350 | 3.435 | 25,289 | +0.10(+3.15%) |
Apr 04, 2022 | 3.320 | 3.386 | 3.260 | 3.330 | 11,985 | +0.01(+0.30%) |
Apr 01, 2022 | 3.380 | 3.385 | 3.310 | 3.320 | 9,657 | -0.05(-1.48%) |
Mar 31, 2022 | 3.450 | 3.450 | 3.350 | 3.370 | 8,206 | -0.11(-3.16%) |
Mar 30, 2022 | 3.500 | 3.550 | 3.450 | 3.480 | 23,195 | -0.06(-1.69%) |
Mar 29, 2022 | 3.430 | 3.590 | 3.390 | 3.540 | 93,008 | +0.19(+5.67%) |
Mar 28, 2022 | 3.180 | 3.400 | 3.180 | 3.350 | 16,468 | +0.04(+1.21%) |
Mar 25, 2022 | 3.320 | 3.370 | 3.310 | 3.310 | 7,215 | -0.04(-1.19%) |
Mar 24, 2022 | 3.350 | 3.380 | 3.300 | 3.350 | 31,179 | +0.11(+3.40%) |
Mar 23, 2022 | 3.270 | 3.340 | 3.180 | 3.240 | 7,956 | -0.11(-3.28%) |
Mar 22, 2022 | 3.370 | 3.470 | 3.210 | 3.350 | 47,811 | -0.02(-0.59%) |
Mar 21, 2022 | 3.140 | 3.460 | 3.050 | 3.370 | 177,562 | +0.23(+7.32%) |
Mar 18, 2022 | 3.090 | 3.140 | 3.055 | 3.140 | 33,615 | +0.05(+1.62%) |
Mar 17, 2022 | 3.120 | 3.120 | 3.010 | 3.090 | 5,450 | +0.02(+0.65%) |
Mar 16, 2022 | 3.047 | 3.070 | 3.005 | 3.070 | 4,607 | +0.09(+3.02%) |
Mar 15, 2022 | 2.840 | 3.060 | 2.840 | 2.980 | 4,982 | +0.06(+2.05%) |
Mar 14, 2022 | 2.980 | 3.180 | 2.900 | 2.920 | 55,077 | -0.06(-2.02%) |
Mar 11, 2022 | 2.860 | 3.094 | 2.860 | 2.980 | 5,736 | +0.11(+3.84%) |
Mar 10, 2022 | 2.805 | 2.890 | 2.805 | 2.870 | 3,555 | -0.05(-1.72%) |
Mar 09, 2022 | 2.880 | 2.945 | 2.868 | 2.920 | 21,323 | +0.05(+1.75%) |
Mar 08, 2022 | 2.660 | 2.943 | 2.660 | 2.870 | 43,317 | +0.12(+4.36%) |
Mar 07, 2022 | 2.850 | 2.950 | 2.750 | 2.750 | 18,742 | -0.13(-4.51%) |
Mar 04, 2022 | 2.970 | 2.985 | 2.820 | 2.880 | 11,060 | -0.09(-3.03%) |
Mar 03, 2022 | 3.050 | 3.075 | 2.930 | 2.970 | 27,382 | -0.08(-2.62%) |
Mar 02, 2022 | 3.060 | 3.170 | 3.050 | 3.050 | 16,837 | +0.00(+0.00%) |
Mar 01, 2022 | 3.230 | 3.300 | 2.950 | 3.050 | 41,978 | -0.11(-3.48%) |
Feb 28, 2022 | 3.050 | 3.330 | 3.050 | 3.160 | 30,283 | -0.12(-3.66%) |
Feb 25, 2022 | 3.150 | 3.400 | 3.233 | 3.280 | 77,212 | -0.05(-1.50%) |
Feb 24, 2022 | 3.050 | 3.420 | 3.020 | 3.330 | 92,563 | +0.26(+8.47%) |
Feb 23, 2022 | 3.080 | 3.390 | 3.010 | 3.070 | 13,626 | -0.03(-0.97%) |
Feb 22, 2022 | 3.140 | 3.196 | 3.100 | 3.100 | 7,061 | -0.06(-1.92%) |
Feb 18, 2022 | 3.161 | 0 | -0.09(-2.75%) | |||
Feb 17, 2022 | 3.240 | 3.270 | 3.159 | 3.250 | 11,270 | +0.05(+1.56%) |
Feb 16, 2022 | 3.170 | 3.250 | 3.156 | 3.200 | 5,612 | +0.03(+0.95%) |
Feb 15, 2022 | 3.150 | 3.197 | 3.030 | 3.170 | 35,163 | +0.02(+0.63%) |
Feb 14, 2022 | 3.350 | 3.460 | 3.150 | 3.150 | 11,968 | -0.33(-9.48%) |
Feb 11, 2022 | 3.530 | 3.530 | 3.425 | 3.480 | 3,946 | -0.06(-1.69%) |
Feb 10, 2022 | 3.500 | 3.590 | 3.450 | 3.540 | 30,170 | +0.08(+2.31%) |
Feb 09, 2022 | 3.360 | 3.500 | 3.330 | 3.460 | 14,042 | +0.12(+3.59%) |
Feb 08, 2022 | 3.110 | 3.340 | 3.090 | 3.340 | 14,754 | +0.06(+1.83%) |
Feb 07, 2022 | 3.190 | 3.310 | 3.150 | 3.280 | 5,384 | +0.09(+2.82%) |
Feb 04, 2022 | 3.240 | 3.240 | 3.130 | 3.190 | 4,582 | -0.05(-1.54%) |
Feb 03, 2022 | 3.140 | 3.240 | 3.240 | 7,687 | +0.08(+2.53%) | |
Feb 02, 2022 | 3.140 | 3.160 | 3.110 | 3.160 | 8,524 | +0.02(+0.64%) |