Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.650 | 2.650 | 2.440 | 2.530 | 6,825 | -0.08(-2.98%) |
Apr 28, 2022 | 2.600 | 2.690 | 2.590 | 2.608 | 4,948 | +0.01(+0.30%) |
Apr 27, 2022 | 2.900 | 2.900 | 2.555 | 2.600 | 14,824 | -0.23(-8.13%) |
Apr 26, 2022 | 2.850 | 2.850 | 2.600 | 2.830 | 50,018 | +0.00(+0.00%) |
Apr 25, 2022 | 3.000 | 3.000 | 2.780 | 2.830 | 10,054 | -0.11(-3.74%) |
Apr 22, 2022 | 3.005 | 3.031 | 2.900 | 2.940 | 4,173 | -0.12(-4.02%) |
Apr 21, 2022 | 3.075 | 3.160 | 2.930 | 3.063 | 34,939 | +0.03(+1.09%) |
Apr 20, 2022 | 3.000 | 3.075 | 3.000 | 3.030 | 4,044 | +0.01(+0.33%) |
Apr 19, 2022 | 2.970 | 3.020 | 2.970 | 3.020 | 933 | +0.04(+1.17%) |
Apr 18, 2022 | 3.040 | 3.140 | 2.960 | 2.985 | 5,540 | -0.16(-4.94%) |
Apr 14, 2022 | 3.190 | 3.190 | 2.950 | 3.140 | 2,937 | +0.13(+4.32%) |
Apr 13, 2022 | 2.930 | 3.080 | 2.930 | 3.010 | 2,830 | +0.07(+2.38%) |
Apr 12, 2022 | 3.040 | 3.035 | 2.940 | 2.940 | 1,023 | -0.16(-5.16%) |
Apr 11, 2022 | 3.060 | 3.100 | 2.920 | 3.100 | 8,010 | +0.05(+1.64%) |
Apr 08, 2022 | 2.970 | 3.170 | 2.960 | 3.050 | 23,662 | +0.08(+2.69%) |
Apr 07, 2022 | 2.960 | 2.970 | 2.920 | 2.970 | 1,516 | -0.05(-1.66%) |
Apr 06, 2022 | 2.970 | 3.045 | 2.920 | 3.020 | 14,487 | +0.07(+2.37%) |
Apr 05, 2022 | 3.420 | 3.420 | 2.950 | 2.950 | 12,325 | +0.03(+1.03%) |
Apr 04, 2022 | 3.120 | 3.170 | 2.900 | 2.920 | 35,524 | -0.01(-0.34%) |
Apr 01, 2022 | 3.120 | 3.120 | 2.910 | 2.930 | 9,016 | -0.12(-3.93%) |
Mar 31, 2022 | 3.000 | 3.070 | 2.930 | 3.050 | 3,168 | -0.07(-2.24%) |
Mar 30, 2022 | 3.070 | 3.120 | 3.030 | 3.120 | 3,419 | +0.08(+2.63%) |
Mar 29, 2022 | 3.450 | 3.450 | 3.005 | 3.040 | 9,873 | -0.05(-1.62%) |
Mar 28, 2022 | 2.990 | 3.150 | 2.900 | 3.090 | 70,327 | +0.21(+7.29%) |
Mar 25, 2022 | 2.980 | 3.000 | 2.800 | 2.880 | 15,656 | +0.04(+1.41%) |
Mar 24, 2022 | 3.130 | 3.130 | 2.825 | 2.840 | 12,584 | -0.04(-1.56%) |
Mar 23, 2022 | 2.820 | 3.070 | 2.820 | 2.885 | 5,707 | +0.03(+1.23%) |
Mar 22, 2022 | 2.860 | 3.130 | 2.820 | 2.850 | 28,568 | -0.12(-4.04%) |
Mar 21, 2022 | 2.860 | 3.030 | 2.790 | 2.970 | 17,710 | -0.02(-0.67%) |
Mar 18, 2022 | 3.270 | 3.270 | 2.860 | 2.990 | 14,424 | +0.09(+3.10%) |
Mar 17, 2022 | 3.300 | 3.300 | 2.900 | 2.900 | 8,862 | +0.05(+1.75%) |
Mar 16, 2022 | 3.300 | 3.300 | 2.850 | 2.850 | 16,977 | -0.14(-4.68%) |
Mar 15, 2022 | 3.065 | 3.065 | 2.990 | 2.990 | 4,630 | -0.16(-5.08%) |
Mar 14, 2022 | 3.320 | 3.320 | 3.095 | 3.150 | 2,389 | -0.08(-2.48%) |
Mar 11, 2022 | 3.600 | 3.600 | 3.190 | 3.230 | 42,482 | -0.17(-5.00%) |
Mar 10, 2022 | 3.250 | 3.400 | 3.248 | 3.400 | 1,771 | +0.01(+0.29%) |
Mar 09, 2022 | 3.260 | 3.390 | 3.260 | 3.390 | 2,781 | +0.13(+3.99%) |
Mar 08, 2022 | 3.150 | 3.269 | 3.100 | 3.260 | 17,853 | -0.05(-1.51%) |
Mar 07, 2022 | 3.490 | 3.670 | 3.310 | 3.310 | 6,513 | -0.35(-9.56%) |
Mar 04, 2022 | 3.803 | 3.810 | 3.605 | 3.660 | 8,393 | -0.16(-4.19%) |
Mar 03, 2022 | 3.900 | 3.920 | 3.770 | 3.820 | 10,483 | -0.08(-2.05%) |
Mar 02, 2022 | 3.898 | 3.900 | 3.750 | 3.900 | 4,927 | +0.13(+3.44%) |
Mar 01, 2022 | 3.890 | 3.910 | 3.770 | 3.770 | 5,615 | -0.15(-3.83%) |
Feb 28, 2022 | 3.705 | 3.974 | 3.705 | 3.920 | 54,520 | +0.22(+5.95%) |
Feb 25, 2022 | 4.000 | 3.790 | 3.700 | 3.700 | 6,305 | +0.01(+0.27%) |
Feb 24, 2022 | 3.880 | 3.880 | 3.670 | 3.690 | 12,582 | -0.23(-5.75%) |
Feb 23, 2022 | 3.950 | 3.950 | 3.770 | 3.915 | 6,426 | -0.04(-0.89%) |
Feb 22, 2022 | 3.640 | 3.950 | 3.640 | 3.950 | 11,211 | +0.26(+7.05%) |
Feb 18, 2022 | 3.690 | 0 | -0.14(-3.53%) | |||
Feb 17, 2022 | 3.920 | 4.336 | 3.655 | 3.825 | 57,566 | -0.15(-3.65%) |
Feb 16, 2022 | 3.710 | 4.070 | 3.510 | 3.970 | 125,579 | +0.23(+6.15%) |
Feb 15, 2022 | 3.410 | 3.800 | 3.410 | 3.740 | 28,378 | +0.27(+7.78%) |
Feb 14, 2022 | 3.150 | 3.600 | 3.150 | 3.470 | 36,578 | +0.09(+2.66%) |
Feb 11, 2022 | 3.890 | 3.890 | 3.380 | 3.380 | 24,492 | -0.32(-8.65%) |
Feb 10, 2022 | 3.480 | 3.710 | 3.349 | 3.700 | 65,094 | +0.38(+11.45%) |
Feb 09, 2022 | 2.907 | 3.367 | 2.907 | 3.320 | 62,905 | +0.29(+9.57%) |
Feb 08, 2022 | 2.950 | 3.040 | 2.870 | 3.030 | 22,610 | +0.03(+1.00%) |
Feb 07, 2022 | 3.240 | 3.240 | 3.000 | 3.000 | 7,188 | +0.00(+0.00%) |
Feb 04, 2022 | 3.193 | 3.193 | 3.000 | 3.000 | 8,510 | -0.19(-5.96%) |
Feb 03, 2022 | 3.080 | 3.237 | 3.021 | 3.190 | 7,592 | +0.02(+0.63%) |
Feb 02, 2022 | 3.250 | 3.250 | 3.030 | 3.170 | 9,852 | -0.08(-2.46%) |