Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.190 | 2.239 | 2.100 | 2.110 | 255,813 | -0.12(-5.38%) |
Apr 28, 2022 | 2.210 | 2.275 | 2.080 | 2.230 | 307,055 | +0.11(+5.19%) |
Apr 27, 2022 | 2.150 | 2.212 | 2.110 | 2.120 | 173,702 | -0.01(-0.47%) |
Apr 26, 2022 | 2.220 | 2.220 | 2.120 | 2.130 | 170,566 | -0.11(-4.91%) |
Apr 25, 2022 | 2.100 | 2.260 | 2.100 | 2.240 | 272,578 | +0.03(+1.36%) |
Apr 22, 2022 | 2.220 | 2.270 | 2.200 | 2.210 | 171,499 | -0.02(-0.90%) |
Apr 21, 2022 | 2.350 | 2.370 | 2.210 | 2.230 | 298,020 | -0.06(-2.62%) |
Apr 20, 2022 | 2.310 | 2.370 | 2.235 | 2.290 | 401,231 | +0.01(+0.44%) |
Apr 19, 2022 | 2.240 | 2.370 | 2.220 | 2.280 | 426,765 | +0.02(+0.88%) |
Apr 18, 2022 | 2.330 | 2.360 | 2.230 | 2.260 | 226,194 | -0.06(-2.59%) |
Apr 14, 2022 | 2.440 | 2.460 | 2.310 | 2.320 | 219,087 | -0.11(-4.53%) |
Apr 13, 2022 | 2.420 | 2.460 | 2.375 | 2.430 | 250,243 | +0.06(+2.53%) |
Apr 12, 2022 | 2.490 | 2.555 | 2.360 | 2.370 | 535,147 | -0.06(-2.47%) |
Apr 11, 2022 | 2.490 | 2.510 | 2.420 | 2.430 | 238,172 | -0.08(-3.19%) |
Apr 08, 2022 | 2.580 | 2.580 | 2.490 | 2.510 | 310,854 | -0.10(-3.83%) |
Apr 07, 2022 | 2.620 | 2.680 | 2.540 | 2.610 | 395,123 | -0.03(-1.14%) |
Apr 06, 2022 | 2.700 | 2.700 | 2.580 | 2.640 | 670,969 | -0.11(-4.00%) |
Apr 05, 2022 | 2.880 | 2.890 | 2.750 | 2.750 | 218,359 | -0.15(-5.17%) |
Apr 04, 2022 | 2.920 | 2.950 | 2.860 | 2.900 | 189,284 | +0.01(+0.35%) |
Apr 01, 2022 | 2.970 | 3.000 | 2.850 | 2.890 | 373,630 | -0.08(-2.69%) |
Mar 31, 2022 | 3.040 | 3.065 | 2.950 | 2.970 | 309,664 | -0.06(-1.98%) |
Mar 30, 2022 | 3.180 | 3.190 | 2.990 | 3.030 | 271,808 | -0.17(-5.31%) |
Mar 29, 2022 | 3.120 | 3.210 | 3.100 | 3.200 | 294,000 | +0.12(+3.90%) |
Mar 28, 2022 | 3.100 | 3.110 | 2.990 | 3.080 | 202,117 | -0.01(-0.32%) |
Mar 25, 2022 | 3.170 | 3.170 | 3.045 | 3.090 | 247,996 | -0.07(-2.22%) |
Mar 24, 2022 | 3.140 | 3.170 | 3.060 | 3.160 | 189,832 | +0.07(+2.27%) |
Mar 23, 2022 | 3.180 | 3.180 | 3.060 | 3.090 | 211,587 | -0.08(-2.52%) |
Mar 22, 2022 | 3.150 | 3.190 | 3.100 | 3.170 | 305,481 | +0.07(+2.26%) |
Mar 21, 2022 | 3.100 | 3.140 | 2.990 | 3.100 | 349,715 | -0.04(-1.27%) |
Mar 18, 2022 | 3.020 | 3.190 | 2.980 | 3.140 | 286,686 | +0.09(+2.95%) |
Mar 17, 2022 | 2.890 | 3.050 | 2.860 | 3.050 | 354,607 | +0.10(+3.39%) |
Mar 16, 2022 | 2.730 | 2.960 | 2.690 | 2.950 | 674,673 | +0.30(+11.32%) |
Mar 15, 2022 | 2.500 | 2.670 | 2.500 | 2.650 | 491,009 | +0.16(+6.43%) |
Mar 14, 2022 | 2.800 | 2.800 | 2.460 | 2.490 | 816,105 | -0.33(-11.70%) |
Mar 11, 2022 | 2.980 | 3.000 | 2.810 | 2.820 | 324,674 | -0.14(-4.73%) |
Mar 10, 2022 | 2.950 | 2.970 | 2.865 | 2.960 | 348,734 | -0.04(-1.33%) |
Mar 09, 2022 | 2.950 | 3.030 | 2.900 | 3.000 | 314,348 | +0.18(+6.38%) |
Mar 08, 2022 | 2.840 | 2.950 | 2.700 | 2.820 | 743,684 | +0.02(+0.71%) |
Mar 07, 2022 | 2.950 | 2.990 | 2.800 | 2.800 | 468,690 | -0.16(-5.41%) |
Mar 04, 2022 | 3.060 | 3.120 | 2.915 | 2.960 | 460,110 | -0.13(-4.21%) |
Mar 03, 2022 | 3.210 | 3.210 | 3.050 | 3.090 | 355,460 | -0.07(-2.22%) |
Mar 02, 2022 | 3.160 | 3.210 | 3.100 | 3.160 | 220,409 | +0.01(+0.32%) |
Mar 01, 2022 | 3.280 | 3.280 | 3.110 | 3.150 | 284,013 | -0.12(-3.67%) |
Feb 28, 2022 | 3.200 | 3.325 | 3.200 | 3.270 | 310,755 | +0.01(+0.31%) |
Feb 25, 2022 | 3.240 | 3.270 | 3.190 | 3.260 | 347,846 | +0.02(+0.62%) |
Feb 24, 2022 | 2.870 | 3.250 | 2.812 | 3.240 | 812,788 | +0.26(+8.72%) |
Feb 23, 2022 | 3.140 | 3.140 | 2.960 | 2.980 | 542,504 | -0.08(-2.61%) |
Feb 22, 2022 | 3.100 | 3.180 | 3.050 | 3.060 | 444,907 | -0.09(-2.86%) |
Feb 18, 2022 | 3.150 | 0 | -0.13(-3.96%) | |||
Feb 17, 2022 | 3.350 | 3.460 | 3.233 | 3.280 | 561,975 | -0.23(-6.55%) |
Feb 16, 2022 | 3.420 | 3.510 | 3.385 | 3.510 | 388,973 | +0.05(+1.45%) |
Feb 15, 2022 | 3.300 | 3.480 | 3.280 | 3.460 | 587,374 | +0.25(+7.79%) |
Feb 14, 2022 | 3.250 | 3.475 | 3.195 | 3.210 | 461,472 | -0.01(-0.31%) |
Feb 11, 2022 | 3.450 | 3.570 | 3.200 | 3.220 | 956,550 | -0.35(-9.80%) |
Feb 10, 2022 | 3.520 | 3.800 | 3.500 | 3.570 | 1,254,079 | +0.00(+0.00%) |
Feb 09, 2022 | 3.510 | 3.580 | 3.420 | 3.570 | 527,410 | +0.09(+2.59%) |
Feb 08, 2022 | 3.290 | 3.510 | 3.290 | 3.480 | 421,360 | +0.16(+4.82%) |
Feb 07, 2022 | 3.340 | 3.415 | 3.260 | 3.320 | 443,207 | +0.00(+0.00%) |
Feb 04, 2022 | 3.220 | 3.360 | 3.160 | 3.320 | 445,135 | +0.10(+3.11%) |
Feb 03, 2022 | 3.400 | 3.180 | 3.220 | 588,780 | -0.25(-7.20%) | |
Feb 02, 2022 | 3.510 | 3.595 | 3.385 | 3.470 | 1,273,366 | +0.03(+0.87%) |