Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.350 | 2.454 | 2.300 | 2.330 | 20,598 | -0.11(-4.51%) |
Apr 28, 2022 | 2.290 | 2.450 | 2.260 | 2.440 | 44,972 | +0.12(+5.17%) |
Apr 27, 2022 | 2.440 | 2.540 | 2.320 | 2.320 | 41,381 | -0.05(-2.11%) |
Apr 26, 2022 | 2.380 | 2.440 | 2.310 | 2.370 | 9,785 | -0.07(-2.87%) |
Apr 25, 2022 | 2.390 | 2.460 | 2.358 | 2.440 | 21,076 | -0.02(-0.81%) |
Apr 22, 2022 | 2.320 | 2.470 | 2.250 | 2.460 | 46,693 | +0.13(+5.58%) |
Apr 21, 2022 | 2.430 | 2.469 | 2.310 | 2.330 | 18,671 | -0.12(-4.90%) |
Apr 20, 2022 | 2.440 | 2.550 | 2.430 | 2.450 | 23,741 | -0.05(-2.00%) |
Apr 19, 2022 | 2.340 | 2.540 | 2.340 | 2.500 | 19,894 | +0.17(+7.30%) |
Apr 18, 2022 | 2.330 | 2.374 | 2.275 | 2.330 | 21,555 | -0.06(-2.51%) |
Apr 14, 2022 | 2.460 | 2.495 | 2.370 | 2.390 | 21,255 | -0.10(-4.02%) |
Apr 13, 2022 | 2.410 | 2.490 | 2.410 | 2.490 | 17,017 | +0.07(+2.89%) |
Apr 12, 2022 | 2.440 | 2.550 | 2.400 | 2.420 | 71,420 | -0.01(-0.41%) |
Apr 11, 2022 | 2.570 | 2.580 | 2.410 | 2.430 | 38,640 | -0.15(-5.81%) |
Apr 08, 2022 | 2.720 | 2.720 | 2.570 | 2.580 | 28,746 | -0.05(-1.90%) |
Apr 07, 2022 | 2.800 | 2.850 | 2.590 | 2.630 | 44,140 | -0.13(-4.71%) |
Apr 06, 2022 | 2.880 | 2.900 | 2.750 | 2.760 | 35,313 | -0.15(-5.15%) |
Apr 05, 2022 | 2.980 | 3.020 | 2.900 | 2.910 | 45,037 | -0.10(-3.32%) |
Apr 04, 2022 | 3.020 | 3.040 | 2.950 | 3.010 | 23,203 | +0.01(+0.33%) |
Apr 01, 2022 | 2.910 | 3.010 | 2.900 | 3.000 | 35,562 | +0.14(+4.90%) |
Mar 31, 2022 | 2.940 | 2.960 | 2.850 | 2.860 | 23,778 | -0.15(-4.98%) |
Mar 30, 2022 | 3.010 | 3.100 | 3.000 | 3.010 | 50,430 | +0.00(+0.00%) |
Mar 29, 2022 | 3.000 | 3.160 | 2.990 | 3.010 | 46,745 | -0.07(-2.27%) |
Mar 28, 2022 | 2.910 | 3.189 | 2.906 | 3.080 | 274,047 | +0.21(+7.32%) |
Mar 25, 2022 | 2.890 | 3.120 | 2.787 | 2.870 | 197,156 | +0.02(+0.70%) |
Mar 24, 2022 | 2.830 | 2.900 | 2.780 | 2.850 | 54,482 | +0.00(+0.00%) |
Mar 23, 2022 | 2.840 | 2.900 | 2.780 | 2.850 | 39,336 | +0.01(+0.35%) |
Mar 22, 2022 | 2.780 | 3.000 | 2.750 | 2.840 | 197,015 | +0.12(+4.41%) |
Mar 21, 2022 | 2.830 | 2.830 | 2.670 | 2.720 | 30,381 | -0.11(-3.89%) |
Mar 18, 2022 | 2.720 | 2.860 | 2.660 | 2.830 | 62,425 | +0.14(+5.20%) |
Mar 17, 2022 | 2.460 | 2.790 | 2.460 | 2.690 | 179,919 | +0.17(+6.75%) |
Mar 16, 2022 | 2.500 | 2.600 | 2.440 | 2.520 | 98,180 | +0.04(+1.61%) |
Mar 15, 2022 | 2.560 | 2.790 | 2.420 | 2.480 | 210,789 | -0.14(-5.34%) |
Mar 14, 2022 | 2.730 | 2.730 | 2.590 | 2.620 | 35,498 | -0.11(-4.03%) |
Mar 11, 2022 | 2.850 | 2.900 | 2.730 | 2.730 | 44,158 | -0.12(-4.21%) |
Mar 10, 2022 | 2.840 | 3.140 | 2.670 | 2.850 | 140,992 | -0.13(-4.36%) |
Mar 09, 2022 | 2.600 | 3.040 | 2.530 | 2.980 | 452,357 | +0.39(+15.06%) |
Mar 08, 2022 | 2.470 | 2.660 | 2.370 | 2.590 | 68,957 | +0.11(+4.44%) |
Mar 07, 2022 | 2.760 | 2.760 | 2.460 | 2.480 | 92,543 | -0.32(-11.43%) |
Mar 04, 2022 | 2.820 | 2.853 | 2.616 | 2.800 | 33,596 | -0.02(-0.71%) |
Mar 03, 2022 | 2.990 | 3.030 | 2.820 | 2.820 | 21,128 | -0.17(-5.69%) |
Mar 02, 2022 | 3.100 | 3.100 | 2.990 | 2.990 | 16,709 | -0.05(-1.64%) |
Mar 01, 2022 | 3.050 | 3.200 | 2.990 | 3.040 | 41,752 | +0.07(+2.36%) |
Feb 28, 2022 | 2.950 | 3.048 | 2.920 | 2.970 | 28,690 | -0.06(-1.98%) |
Feb 25, 2022 | 3.100 | 3.090 | 2.980 | 3.030 | 22,730 | -0.05(-1.62%) |
Feb 24, 2022 | 2.580 | 3.100 | 2.520 | 3.080 | 116,654 | +0.36(+13.24%) |
Feb 23, 2022 | 2.970 | 2.980 | 2.710 | 2.720 | 70,093 | -0.23(-7.80%) |
Feb 22, 2022 | 3.160 | 3.250 | 2.820 | 2.950 | 119,756 | -0.27(-8.39%) |
Feb 18, 2022 | 3.220 | 0 | -0.10(-3.01%) | |||
Feb 17, 2022 | 3.550 | 3.570 | 3.316 | 3.320 | 56,936 | -0.23(-6.48%) |
Feb 16, 2022 | 3.650 | 3.650 | 3.504 | 3.550 | 32,027 | -0.15(-4.05%) |
Feb 15, 2022 | 3.510 | 3.717 | 3.422 | 3.700 | 43,775 | +0.31(+9.14%) |
Feb 14, 2022 | 3.710 | 3.760 | 3.342 | 3.390 | 103,306 | -0.36(-9.60%) |
Feb 11, 2022 | 3.890 | 4.030 | 3.689 | 3.750 | 72,425 | -0.18(-4.58%) |
Feb 10, 2022 | 4.000 | 4.200 | 3.900 | 3.930 | 137,975 | -0.21(-5.07%) |
Feb 09, 2022 | 3.990 | 4.166 | 3.850 | 4.140 | 39,481 | +0.15(+3.76%) |
Feb 08, 2022 | 3.940 | 4.050 | 3.770 | 3.990 | 81,976 | +0.05(+1.27%) |
Feb 07, 2022 | 3.860 | 4.270 | 3.853 | 3.940 | 221,096 | +0.18(+4.79%) |
Feb 04, 2022 | 3.500 | 3.910 | 3.500 | 3.760 | 155,170 | +0.34(+9.94%) |
Feb 03, 2022 | 3.670 | 3.380 | 3.420 | 21,778 | -0.37(-9.76%) | |
Feb 02, 2022 | 3.580 | 3.840 | 3.210 | 3.790 | 139,613 | +0.21(+5.87%) |