Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.280 | 2.345 | 2.100 | 2.160 | 108,300 | -0.18(-7.69%) |
Apr 28, 2022 | 2.300 | 2.350 | 2.110 | 2.340 | 65,831 | +0.03(+1.30%) |
Apr 27, 2022 | 2.250 | 2.390 | 2.250 | 2.310 | 22,568 | +0.03(+1.32%) |
Apr 26, 2022 | 2.420 | 2.420 | 2.230 | 2.280 | 74,522 | -0.12(-5.00%) |
Apr 25, 2022 | 2.350 | 2.440 | 2.350 | 2.400 | 30,593 | +0.00(+0.00%) |
Apr 22, 2022 | 2.380 | 2.440 | 2.325 | 2.400 | 33,044 | +0.00(+0.00%) |
Apr 21, 2022 | 2.400 | 2.480 | 2.390 | 2.400 | 41,310 | +0.06(+2.56%) |
Apr 20, 2022 | 2.510 | 2.510 | 2.230 | 2.340 | 45,218 | -0.07(-2.90%) |
Apr 19, 2022 | 2.400 | 2.590 | 2.400 | 2.410 | 75,985 | -0.11(-4.37%) |
Apr 18, 2022 | 2.610 | 2.610 | 2.423 | 2.520 | 98,559 | -0.05(-1.95%) |
Apr 14, 2022 | 2.660 | 2.660 | 2.400 | 2.570 | 123,072 | -0.18(-6.55%) |
Apr 13, 2022 | 2.450 | 2.770 | 2.280 | 2.750 | 959,223 | +0.25(+10.00%) |
Apr 12, 2022 | 2.370 | 2.585 | 2.370 | 2.500 | 128,807 | +0.13(+5.49%) |
Apr 11, 2022 | 2.530 | 2.530 | 2.370 | 2.370 | 28,863 | -0.12(-4.82%) |
Apr 08, 2022 | 2.460 | 2.550 | 2.430 | 2.490 | 47,444 | +0.01(+0.40%) |
Apr 07, 2022 | 2.700 | 2.770 | 2.450 | 2.480 | 41,124 | -0.07(-2.75%) |
Apr 06, 2022 | 2.720 | 2.740 | 2.550 | 2.550 | 66,324 | -0.20(-7.27%) |
Apr 05, 2022 | 2.770 | 2.930 | 2.750 | 2.750 | 65,984 | -0.05(-1.79%) |
Apr 04, 2022 | 3.140 | 3.210 | 2.760 | 2.800 | 116,540 | -0.37(-11.67%) |
Apr 01, 2022 | 3.000 | 3.230 | 3.000 | 3.170 | 30,089 | +0.16(+5.32%) |
Mar 31, 2022 | 3.190 | 3.270 | 2.900 | 3.010 | 147,152 | -0.26(-7.95%) |
Mar 30, 2022 | 3.240 | 3.350 | 3.210 | 3.270 | 84,228 | -0.05(-1.51%) |
Mar 29, 2022 | 3.210 | 3.380 | 3.210 | 3.320 | 21,853 | +0.07(+2.15%) |
Mar 28, 2022 | 3.270 | 3.300 | 3.150 | 3.250 | 38,525 | -0.03(-0.91%) |
Mar 25, 2022 | 3.330 | 3.330 | 3.210 | 3.280 | 32,417 | -0.05(-1.50%) |
Mar 24, 2022 | 3.320 | 3.400 | 3.300 | 3.330 | 18,993 | +0.01(+0.30%) |
Mar 23, 2022 | 3.280 | 3.410 | 3.280 | 3.320 | 33,677 | -0.05(-1.48%) |
Mar 22, 2022 | 3.413 | 3.420 | 3.332 | 3.370 | 15,692 | +0.02(+0.60%) |
Mar 21, 2022 | 3.450 | 3.470 | 3.250 | 3.350 | 73,470 | -0.15(-4.29%) |
Mar 18, 2022 | 3.450 | 3.830 | 3.400 | 3.500 | 42,295 | +0.01(+0.29%) |
Mar 17, 2022 | 3.470 | 3.540 | 3.430 | 3.490 | 54,141 | +0.02(+0.58%) |
Mar 16, 2022 | 3.360 | 3.540 | 3.360 | 3.470 | 27,441 | +0.11(+3.27%) |
Mar 15, 2022 | 3.430 | 3.430 | 3.290 | 3.360 | 21,758 | -0.10(-2.89%) |
Mar 14, 2022 | 3.350 | 3.560 | 3.330 | 3.460 | 21,409 | +0.01(+0.29%) |
Mar 11, 2022 | 3.500 | 3.600 | 3.370 | 3.450 | 34,653 | -0.04(-1.15%) |
Mar 10, 2022 | 3.500 | 3.550 | 3.420 | 3.490 | 23,439 | -0.03(-0.85%) |
Mar 09, 2022 | 3.540 | 3.600 | 3.500 | 3.520 | 37,390 | +0.03(+0.86%) |
Mar 08, 2022 | 3.450 | 3.550 | 3.450 | 3.490 | 67,996 | +0.00(+0.00%) |
Mar 07, 2022 | 3.620 | 3.800 | 3.460 | 3.490 | 48,160 | -0.22(-5.93%) |
Mar 04, 2022 | 3.700 | 3.720 | 3.630 | 3.710 | 9,177 | -0.01(-0.27%) |
Mar 03, 2022 | 3.770 | 3.853 | 3.700 | 3.720 | 47,655 | -0.04(-1.06%) |
Mar 02, 2022 | 3.730 | 3.940 | 3.705 | 3.760 | 31,665 | +0.01(+0.27%) |
Mar 01, 2022 | 3.850 | 3.890 | 3.730 | 3.750 | 16,875 | -0.02(-0.53%) |
Feb 28, 2022 | 3.700 | 4.010 | 3.700 | 3.770 | 26,554 | +0.03(+0.80%) |
Feb 25, 2022 | 3.730 | 3.870 | 3.690 | 3.740 | 26,263 | +0.02(+0.54%) |
Feb 24, 2022 | 3.710 | 3.910 | 3.620 | 3.720 | 36,438 | -0.05(-1.33%) |
Feb 23, 2022 | 4.010 | 4.100 | 3.770 | 3.770 | 28,332 | -0.18(-4.56%) |
Feb 22, 2022 | 3.810 | 4.050 | 3.806 | 3.950 | 24,907 | +0.10(+2.60%) |
Feb 18, 2022 | 3.850 | 0 | -0.05(-1.28%) | |||
Feb 17, 2022 | 3.900 | 4.050 | 3.900 | 3.900 | 56,133 | -0.04(-1.02%) |
Feb 16, 2022 | 3.940 | 4.120 | 3.920 | 3.940 | 26,403 | -0.08(-1.99%) |
Feb 15, 2022 | 3.700 | 4.150 | 3.700 | 4.020 | 59,420 | +0.32(+8.65%) |
Feb 14, 2022 | 3.890 | 3.900 | 3.700 | 3.700 | 21,969 | -0.14(-3.59%) |
Feb 11, 2022 | 3.930 | 4.070 | 3.710 | 3.838 | 33,594 | -0.08(-2.10%) |
Feb 10, 2022 | 3.910 | 4.280 | 3.910 | 3.920 | 76,064 | -0.12(-2.97%) |
Feb 09, 2022 | 3.920 | 4.080 | 3.920 | 4.040 | 51,504 | +0.17(+4.39%) |
Feb 08, 2022 | 3.750 | 3.880 | 3.600 | 3.870 | 49,927 | +0.12(+3.20%) |
Feb 07, 2022 | 3.710 | 3.880 | 3.650 | 3.750 | 38,905 | +0.10(+2.74%) |
Feb 04, 2022 | 3.610 | 3.740 | 3.610 | 3.650 | 20,980 | +0.03(+0.83%) |
Feb 03, 2022 | 3.570 | 3.620 | 35,982 | -0.07(-1.90%) | ||
Feb 02, 2022 | 3.810 | 3.820 | 3.650 | 3.690 | 58,535 | -0.21(-5.38%) |