Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.080 | 3.200 | 2.520 | 2.530 | 17,615,802 | +0.11(+4.55%) |
Apr 28, 2022 | 2.410 | 2.466 | 2.200 | 2.420 | 373,027 | +0.07(+2.98%) |
Apr 27, 2022 | 2.470 | 2.590 | 2.330 | 2.350 | 383,041 | -0.07(-2.89%) |
Apr 26, 2022 | 2.570 | 2.649 | 2.380 | 2.420 | 226,810 | -0.17(-6.56%) |
Apr 25, 2022 | 2.490 | 2.700 | 2.443 | 2.590 | 316,007 | +0.07(+2.78%) |
Apr 22, 2022 | 2.380 | 2.580 | 2.359 | 2.520 | 495,423 | +0.14(+5.88%) |
Apr 21, 2022 | 2.580 | 2.640 | 2.300 | 2.380 | 990,878 | -0.21(-8.11%) |
Apr 20, 2022 | 2.810 | 2.850 | 2.540 | 2.590 | 1,132,230 | -0.19(-6.83%) |
Apr 19, 2022 | 2.650 | 2.880 | 2.650 | 2.780 | 642,346 | +0.12(+4.51%) |
Apr 18, 2022 | 2.650 | 2.750 | 2.410 | 2.660 | 940,585 | -0.11(-3.97%) |
Apr 14, 2022 | 2.850 | 3.078 | 2.660 | 2.770 | 1,802,144 | -0.06(-2.12%) |
Apr 13, 2022 | 2.870 | 3.090 | 2.730 | 2.830 | 1,445,199 | +0.01(+0.35%) |
Apr 12, 2022 | 3.690 | 3.940 | 2.700 | 2.820 | 4,223,169 | -0.90(-24.19%) |
Apr 11, 2022 | 3.880 | 4.190 | 3.610 | 3.720 | 5,606,983 | -0.19(-4.86%) |
Apr 08, 2022 | 3.560 | 4.430 | 3.480 | 3.910 | 17,501,980 | +0.49(+14.33%) |
Apr 07, 2022 | 3.260 | 3.790 | 3.210 | 3.420 | 4,843,858 | +0.05(+1.48%) |
Apr 06, 2022 | 3.310 | 3.990 | 3.250 | 3.370 | 9,856,257 | -0.07(-2.03%) |
Apr 05, 2022 | 3.600 | 4.196 | 3.380 | 3.440 | 10,692,414 | -0.46(-11.79%) |
Apr 04, 2022 | 3.340 | 4.880 | 2.950 | 3.900 | 42,719,792 | +0.26(+7.14%) |
Apr 01, 2022 | 2.450 | 4.290 | 2.250 | 3.640 | 34,411,912 | +1.39(+61.78%) |
Mar 31, 2022 | 2.450 | 2.520 | 2.180 | 2.250 | 410,773 | -0.16(-6.64%) |
Mar 30, 2022 | 2.480 | 2.610 | 2.350 | 2.410 | 710,310 | -0.03(-1.23%) |
Mar 29, 2022 | 2.410 | 2.540 | 2.330 | 2.440 | 842,691 | +0.06(+2.52%) |
Mar 28, 2022 | 2.320 | 2.520 | 2.260 | 2.380 | 976,297 | +0.11(+4.85%) |
Mar 25, 2022 | 2.720 | 2.810 | 2.250 | 2.270 | 2,170,131 | -0.39(-14.66%) |
Mar 24, 2022 | 2.490 | 3.530 | 2.450 | 2.660 | 26,807,544 | +0.21(+8.57%) |
Mar 23, 2022 | 2.370 | 2.500 | 2.270 | 2.450 | 653,868 | +0.04(+1.66%) |
Mar 22, 2022 | 2.190 | 2.670 | 2.141 | 2.410 | 1,215,820 | +0.21(+9.55%) |
Mar 21, 2022 | 2.440 | 2.500 | 2.135 | 2.200 | 413,227 | -0.22(-9.09%) |
Mar 18, 2022 | 2.230 | 2.630 | 2.160 | 2.420 | 1,466,366 | +0.02(+0.83%) |
Mar 17, 2022 | 1.830 | 2.410 | 1.820 | 2.400 | 1,762,652 | +0.57(+31.15%) |
Mar 16, 2022 | 1.950 | 1.970 | 1.680 | 1.830 | 605,759 | +0.03(+1.67%) |
Mar 15, 2022 | 1.720 | 1.800 | 1.560 | 1.800 | 574,159 | +0.09(+5.26%) |
Mar 14, 2022 | 1.880 | 1.880 | 1.650 | 1.710 | 141,677 | -0.09(-5.00%) |
Mar 11, 2022 | 2.010 | 2.150 | 1.800 | 1.800 | 174,694 | -0.22(-10.89%) |
Mar 10, 2022 | 1.930 | 2.050 | 1.850 | 2.020 | 197,778 | +0.09(+4.66%) |
Mar 09, 2022 | 1.900 | 1.990 | 1.860 | 1.930 | 346,797 | +0.12(+6.63%) |
Mar 08, 2022 | 1.990 | 2.000 | 1.790 | 1.810 | 233,243 | -0.03(-1.63%) |
Mar 07, 2022 | 2.000 | 2.000 | 1.820 | 1.840 | 371,131 | -0.24(-11.54%) |
Mar 04, 2022 | 2.180 | 2.220 | 2.000 | 2.080 | 191,958 | -0.14(-6.31%) |
Mar 03, 2022 | 2.340 | 2.348 | 2.190 | 2.220 | 74,036 | -0.04(-1.77%) |
Mar 02, 2022 | 2.280 | 2.340 | 2.160 | 2.260 | 135,848 | +0.04(+1.80%) |
Mar 01, 2022 | 2.170 | 2.230 | 2.160 | 2.220 | 81,457 | +0.05(+2.30%) |
Feb 28, 2022 | 2.170 | 2.290 | 2.144 | 2.170 | 156,765 | -0.01(-0.46%) |
Feb 25, 2022 | 2.360 | 2.241 | 2.120 | 2.180 | 206,973 | -0.07(-3.11%) |
Feb 24, 2022 | 2.050 | 2.340 | 2.040 | 2.250 | 249,839 | +0.02(+0.90%) |
Feb 23, 2022 | 2.490 | 2.545 | 2.230 | 2.230 | 143,687 | -0.26(-10.44%) |
Feb 22, 2022 | 2.470 | 2.600 | 2.350 | 2.490 | 201,876 | -0.04(-1.58%) |
Feb 18, 2022 | 2.530 | 0 | -0.17(-6.30%) | |||
Feb 17, 2022 | 2.790 | 2.960 | 2.650 | 2.700 | 681,309 | +0.01(+0.37%) |
Feb 16, 2022 | 2.770 | 2.774 | 2.620 | 2.690 | 192,134 | -0.06(-2.18%) |
Feb 15, 2022 | 2.680 | 2.770 | 2.600 | 2.750 | 213,852 | +0.07(+2.61%) |
Feb 14, 2022 | 2.650 | 2.690 | 2.510 | 2.680 | 252,052 | +0.08(+3.08%) |
Feb 11, 2022 | 2.690 | 2.775 | 2.570 | 2.600 | 171,216 | -0.09(-3.35%) |
Feb 10, 2022 | 2.840 | 2.989 | 2.689 | 2.690 | 611,716 | -0.14(-4.95%) |
Feb 09, 2022 | 3.120 | 3.120 | 2.650 | 2.830 | 668,572 | +0.01(+0.35%) |
Feb 08, 2022 | 2.850 | 2.970 | 2.820 | 2.820 | 241,684 | -0.04(-1.40%) |
Feb 07, 2022 | 2.950 | 3.120 | 2.860 | 2.860 | 431,426 | -0.12(-4.03%) |
Feb 04, 2022 | 2.800 | 3.140 | 2.740 | 2.980 | 638,308 | +0.18(+6.43%) |
Feb 03, 2022 | 2.760 | 2.800 | 145,464 | -0.10(-3.45%) | ||
Feb 02, 2022 | 3.000 | 3.087 | 2.770 | 2.900 | 176,424 | -0.12(-3.97%) |