Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.820 | 2.915 | 2.750 | 2.800 | 372,182 | -0.05(-1.75%) |
Apr 28, 2022 | 2.850 | 2.925 | 2.730 | 2.850 | 539,802 | +0.01(+0.35%) |
Apr 27, 2022 | 3.040 | 3.050 | 2.820 | 2.840 | 727,395 | -0.20(-6.58%) |
Apr 26, 2022 | 3.160 | 3.170 | 2.990 | 3.040 | 544,388 | -0.12(-3.80%) |
Apr 25, 2022 | 3.100 | 3.180 | 3.080 | 3.160 | 381,950 | +0.06(+1.94%) |
Apr 22, 2022 | 3.180 | 3.200 | 3.090 | 3.100 | 480,814 | -0.13(-4.02%) |
Apr 21, 2022 | 3.290 | 3.340 | 3.200 | 3.230 | 558,312 | -0.04(-1.22%) |
Apr 20, 2022 | 3.130 | 3.310 | 3.070 | 3.270 | 338,171 | +0.16(+5.14%) |
Apr 19, 2022 | 3.100 | 3.185 | 3.080 | 3.110 | 377,548 | +0.01(+0.32%) |
Apr 18, 2022 | 3.160 | 3.160 | 3.085 | 3.100 | 378,577 | -0.04(-1.27%) |
Apr 14, 2022 | 3.150 | 3.160 | 3.090 | 3.140 | 155,401 | -0.01(-0.32%) |
Apr 13, 2022 | 3.040 | 3.160 | 3.040 | 3.150 | 234,129 | +0.09(+2.94%) |
Apr 12, 2022 | 3.140 | 3.160 | 3.045 | 3.060 | 281,740 | -0.05(-1.61%) |
Apr 11, 2022 | 3.110 | 3.110 | 3.040 | 3.110 | 397,921 | +0.01(+0.32%) |
Apr 08, 2022 | 3.100 | 3.170 | 3.030 | 3.100 | 182,946 | -0.02(-0.64%) |
Apr 07, 2022 | 3.100 | 3.155 | 3.030 | 3.120 | 237,000 | +0.00(+0.00%) |
Apr 06, 2022 | 3.060 | 3.140 | 3.020 | 3.120 | 180,074 | +0.02(+0.65%) |
Apr 05, 2022 | 3.220 | 3.220 | 3.100 | 3.100 | 169,669 | -0.09(-2.82%) |
Apr 04, 2022 | 3.110 | 3.210 | 3.090 | 3.190 | 448,926 | +0.12(+3.91%) |
Apr 01, 2022 | 3.060 | 3.115 | 3.000 | 3.070 | 799,915 | +0.04(+1.32%) |
Mar 31, 2022 | 3.050 | 3.140 | 3.030 | 3.030 | 199,953 | -0.03(-0.98%) |
Mar 30, 2022 | 3.220 | 3.290 | 3.050 | 3.060 | 255,469 | -0.13(-4.08%) |
Mar 29, 2022 | 3.040 | 3.240 | 3.000 | 3.190 | 578,882 | +0.19(+6.33%) |
Mar 28, 2022 | 3.010 | 3.040 | 2.930 | 3.000 | 204,228 | -0.04(-1.32%) |
Mar 25, 2022 | 3.200 | 3.200 | 3.030 | 3.040 | 603,033 | -0.15(-4.70%) |
Mar 24, 2022 | 3.240 | 3.250 | 3.140 | 3.190 | 319,404 | -0.01(-0.31%) |
Mar 23, 2022 | 3.150 | 3.230 | 3.100 | 3.200 | 194,138 | +0.03(+0.95%) |
Mar 22, 2022 | 3.080 | 3.195 | 3.060 | 3.170 | 145,838 | +0.12(+3.93%) |
Mar 21, 2022 | 3.190 | 3.190 | 3.040 | 3.050 | 233,561 | -0.13(-4.09%) |
Mar 18, 2022 | 3.130 | 3.234 | 3.100 | 3.180 | 258,728 | +0.04(+1.27%) |
Mar 17, 2022 | 3.010 | 3.200 | 2.930 | 3.140 | 280,995 | +0.10(+3.29%) |
Mar 16, 2022 | 2.990 | 3.060 | 2.940 | 3.040 | 361,255 | +0.05(+1.67%) |
Mar 15, 2022 | 2.960 | 2.990 | 2.910 | 2.990 | 234,029 | +0.09(+3.10%) |
Mar 14, 2022 | 3.010 | 3.010 | 2.825 | 2.900 | 330,587 | -0.11(-3.65%) |
Mar 11, 2022 | 3.080 | 3.130 | 2.970 | 3.010 | 233,272 | -0.03(-0.99%) |
Mar 10, 2022 | 3.020 | 3.090 | 3.010 | 3.040 | 184,322 | -0.03(-0.98%) |
Mar 09, 2022 | 2.940 | 3.075 | 2.940 | 3.070 | 365,681 | +0.18(+6.23%) |
Mar 08, 2022 | 2.950 | 2.970 | 2.860 | 2.890 | 406,569 | -0.04(-1.37%) |
Mar 07, 2022 | 2.940 | 3.000 | 2.890 | 2.930 | 282,391 | -0.01(-0.34%) |
Mar 04, 2022 | 3.060 | 3.115 | 2.930 | 2.940 | 283,883 | -0.17(-5.47%) |
Mar 03, 2022 | 3.170 | 3.210 | 3.070 | 3.110 | 309,223 | -0.06(-1.89%) |
Mar 02, 2022 | 3.110 | 3.230 | 3.019 | 3.170 | 402,323 | +0.10(+3.26%) |
Mar 01, 2022 | 3.090 | 3.190 | 2.950 | 3.070 | 414,676 | -0.02(-0.65%) |
Feb 28, 2022 | 3.090 | 3.150 | 3.030 | 3.090 | 399,174 | +0.00(+0.00%) |
Feb 25, 2022 | 3.060 | 3.110 | 2.990 | 3.090 | 306,668 | +0.03(+0.98%) |
Feb 24, 2022 | 2.890 | 3.060 | 2.850 | 3.060 | 1,300,778 | +0.05(+1.66%) |
Feb 23, 2022 | 3.070 | 3.230 | 2.850 | 3.010 | 1,087,470 | -0.02(-0.66%) |
Feb 22, 2022 | 3.150 | 3.150 | 3.020 | 3.030 | 499,106 | -0.17(-5.31%) |
Feb 18, 2022 | 3.200 | 0 | +0.05(+1.59%) | |||
Feb 17, 2022 | 3.320 | 3.360 | 3.150 | 3.150 | 401,251 | -0.18(-5.41%) |
Feb 16, 2022 | 3.310 | 3.405 | 3.310 | 3.330 | 348,146 | -0.07(-2.06%) |
Feb 15, 2022 | 3.390 | 3.460 | 3.300 | 3.400 | 437,738 | +0.11(+3.34%) |
Feb 14, 2022 | 3.490 | 3.500 | 3.270 | 3.290 | 540,864 | -0.19(-5.46%) |
Feb 11, 2022 | 3.500 | 3.590 | 3.410 | 3.480 | 579,141 | -0.03(-0.85%) |
Feb 10, 2022 | 3.460 | 3.575 | 3.415 | 3.510 | 559,779 | +0.01(+0.29%) |
Feb 09, 2022 | 3.560 | 3.650 | 3.440 | 3.500 | 1,121,831 | -0.04(-1.13%) |
Feb 08, 2022 | 3.530 | 3.550 | 3.430 | 3.540 | 395,091 | +0.03(+0.85%) |
Feb 07, 2022 | 3.500 | 3.590 | 3.490 | 3.510 | 564,229 | +0.03(+0.86%) |
Feb 04, 2022 | 3.480 | 3.519 | 3.420 | 3.480 | 555,576 | -0.01(-0.29%) |
Feb 03, 2022 | 3.540 | 3.490 | 484,840 | -0.15(-4.12%) | ||
Feb 02, 2022 | 3.640 | 3.660 | 3.540 | 3.640 | 504,417 | -0.01(-0.27%) |