Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.230 | 2.280 | 2.160 | 2.220 | 50,441 | +0.04(+1.83%) |
Apr 28, 2022 | 2.300 | 2.300 | 2.070 | 2.180 | 57,641 | -0.05(-2.24%) |
Apr 27, 2022 | 2.250 | 2.316 | 2.140 | 2.230 | 35,415 | -0.06(-2.62%) |
Apr 26, 2022 | 2.490 | 2.490 | 2.250 | 2.290 | 65,410 | -0.15(-6.30%) |
Apr 25, 2022 | 2.570 | 2.570 | 2.349 | 2.444 | 90,728 | -0.08(-3.02%) |
Apr 22, 2022 | 2.660 | 2.670 | 2.500 | 2.520 | 30,076 | -0.12(-4.55%) |
Apr 21, 2022 | 2.690 | 2.700 | 2.550 | 2.640 | 48,446 | -0.03(-1.12%) |
Apr 20, 2022 | 2.740 | 2.758 | 2.660 | 2.670 | 23,968 | -0.09(-3.26%) |
Apr 19, 2022 | 2.940 | 2.940 | 2.710 | 2.760 | 42,174 | -0.14(-4.83%) |
Apr 18, 2022 | 2.860 | 2.970 | 2.700 | 2.900 | 59,698 | +0.07(+2.47%) |
Apr 14, 2022 | 2.840 | 2.910 | 2.700 | 2.830 | 55,049 | +0.01(+0.35%) |
Apr 13, 2022 | 2.700 | 2.885 | 2.678 | 2.820 | 78,658 | +0.13(+4.83%) |
Apr 12, 2022 | 2.790 | 2.833 | 2.650 | 2.690 | 50,010 | -0.10(-3.58%) |
Apr 11, 2022 | 2.630 | 3.200 | 2.590 | 2.790 | 355,510 | +0.10(+3.72%) |
Apr 08, 2022 | 2.710 | 2.730 | 2.560 | 2.690 | 21,827 | +0.03(+1.13%) |
Apr 07, 2022 | 2.795 | 2.795 | 2.580 | 2.660 | 41,427 | -0.14(-5.00%) |
Apr 06, 2022 | 2.890 | 2.910 | 2.750 | 2.800 | 30,525 | -0.11(-3.78%) |
Apr 05, 2022 | 2.955 | 2.960 | 2.850 | 2.910 | 29,634 | -0.03(-1.02%) |
Apr 04, 2022 | 2.920 | 3.020 | 2.920 | 2.940 | 27,781 | +0.00(+0.00%) |
Apr 01, 2022 | 3.020 | 3.150 | 2.930 | 2.940 | 59,133 | -0.03(-1.01%) |
Mar 31, 2022 | 2.910 | 3.050 | 2.900 | 2.970 | 35,760 | -0.01(-0.34%) |
Mar 30, 2022 | 2.950 | 3.100 | 2.840 | 2.980 | 135,633 | +0.03(+1.02%) |
Mar 29, 2022 | 2.970 | 3.070 | 2.910 | 2.950 | 36,747 | +0.01(+0.34%) |
Mar 28, 2022 | 3.120 | 3.150 | 2.920 | 2.940 | 67,403 | -0.27(-8.41%) |
Mar 25, 2022 | 3.310 | 3.370 | 3.140 | 3.210 | 32,301 | -0.13(-3.89%) |
Mar 24, 2022 | 3.300 | 3.420 | 3.250 | 3.340 | 63,524 | +0.01(+0.30%) |
Mar 23, 2022 | 3.310 | 3.530 | 3.290 | 3.330 | 56,571 | -0.05(-1.48%) |
Mar 22, 2022 | 3.300 | 3.648 | 3.220 | 3.380 | 239,581 | -0.51(-13.11%) |
Mar 21, 2022 | 3.930 | 4.000 | 3.740 | 3.890 | 37,173 | -0.12(-2.99%) |
Mar 18, 2022 | 3.410 | 4.040 | 3.326 | 4.010 | 221,846 | +0.62(+18.29%) |
Mar 17, 2022 | 3.200 | 3.430 | 3.050 | 3.390 | 81,139 | +0.20(+6.27%) |
Mar 16, 2022 | 3.100 | 3.250 | 2.970 | 3.190 | 116,859 | +0.10(+3.24%) |
Mar 15, 2022 | 2.710 | 3.110 | 2.700 | 3.090 | 82,340 | +0.37(+13.60%) |
Mar 14, 2022 | 2.970 | 2.980 | 2.640 | 2.720 | 112,584 | -0.28(-9.33%) |
Mar 11, 2022 | 3.130 | 3.200 | 2.940 | 3.000 | 66,576 | -0.14(-4.46%) |
Mar 10, 2022 | 3.230 | 3.230 | 3.000 | 3.140 | 37,399 | -0.05(-1.57%) |
Mar 09, 2022 | 2.910 | 3.235 | 2.830 | 3.190 | 75,048 | +0.33(+11.54%) |
Mar 08, 2022 | 2.860 | 2.904 | 2.540 | 2.860 | 80,894 | +0.08(+2.88%) |
Mar 07, 2022 | 3.240 | 3.290 | 2.760 | 2.780 | 127,473 | -0.42(-13.13%) |
Mar 04, 2022 | 3.310 | 3.421 | 3.175 | 3.200 | 73,191 | -0.17(-5.04%) |
Mar 03, 2022 | 3.430 | 3.500 | 3.320 | 3.370 | 49,425 | +0.00(+0.00%) |
Mar 02, 2022 | 3.580 | 3.585 | 3.360 | 3.370 | 53,918 | -0.16(-4.53%) |
Mar 01, 2022 | 3.660 | 3.782 | 3.432 | 3.530 | 46,376 | -0.18(-4.85%) |
Feb 28, 2022 | 3.560 | 3.770 | 3.560 | 3.710 | 58,082 | +0.06(+1.64%) |
Feb 25, 2022 | 3.560 | 3.750 | 3.463 | 3.650 | 62,647 | +0.12(+3.40%) |
Feb 24, 2022 | 2.960 | 3.560 | 2.960 | 3.530 | 78,431 | +0.32(+9.97%) |
Feb 23, 2022 | 3.350 | 3.425 | 3.150 | 3.210 | 71,713 | -0.15(-4.46%) |
Feb 22, 2022 | 3.540 | 3.540 | 3.238 | 3.360 | 98,159 | -0.16(-4.55%) |
Feb 18, 2022 | 3.520 | 0 | -0.22(-5.88%) | |||
Feb 17, 2022 | 3.850 | 3.950 | 3.700 | 3.740 | 57,709 | -0.03(-0.80%) |
Feb 16, 2022 | 3.990 | 3.990 | 3.630 | 3.770 | 53,101 | -0.25(-6.22%) |
Feb 15, 2022 | 3.880 | 4.100 | 3.840 | 4.020 | 31,881 | +0.21(+5.51%) |
Feb 14, 2022 | 3.850 | 3.970 | 3.700 | 3.810 | 93,783 | -0.08(-2.06%) |
Feb 11, 2022 | 4.170 | 4.310 | 3.850 | 3.890 | 62,731 | -0.25(-6.04%) |
Feb 10, 2022 | 4.420 | 4.420 | 4.100 | 4.140 | 44,253 | -0.14(-3.27%) |
Feb 09, 2022 | 4.160 | 4.390 | 4.090 | 4.280 | 41,773 | +0.16(+3.88%) |
Feb 08, 2022 | 4.204 | 4.271 | 4.090 | 4.120 | 32,879 | -0.10(-2.37%) |
Feb 07, 2022 | 4.190 | 4.310 | 4.080 | 4.220 | 31,944 | +0.02(+0.48%) |
Feb 04, 2022 | 4.050 | 4.200 | 4.050 | 4.200 | 35,844 | +0.13(+3.19%) |
Feb 03, 2022 | 4.150 | 4.162 | 4.070 | 41,583 | -0.14(-3.33%) | |
Feb 02, 2022 | 4.510 | 4.550 | 4.150 | 4.210 | 37,611 | -0.25(-5.61%) |