Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.440 | 2.475 | 2.290 | 2.290 | 17,626 | -0.18(-7.29%) |
Apr 28, 2022 | 2.420 | 2.470 | 2.310 | 2.470 | 36,958 | +0.05(+2.07%) |
Apr 27, 2022 | 2.470 | 2.521 | 2.400 | 2.420 | 22,631 | -0.09(-3.59%) |
Apr 26, 2022 | 2.680 | 2.690 | 2.460 | 2.510 | 33,501 | -0.17(-6.34%) |
Apr 25, 2022 | 2.750 | 2.750 | 2.650 | 2.680 | 33,768 | -0.07(-2.55%) |
Apr 22, 2022 | 2.591 | 2.931 | 2.560 | 2.750 | 35,004 | +0.09(+3.38%) |
Apr 21, 2022 | 2.900 | 2.938 | 2.610 | 2.660 | 49,075 | -0.25(-8.59%) |
Apr 20, 2022 | 2.940 | 3.069 | 2.860 | 2.910 | 64,998 | -0.03(-1.02%) |
Apr 19, 2022 | 2.840 | 3.140 | 2.760 | 2.940 | 186,151 | +0.18(+6.52%) |
Apr 18, 2022 | 2.950 | 2.950 | 2.750 | 2.760 | 46,839 | -0.23(-7.69%) |
Apr 14, 2022 | 2.710 | 2.990 | 2.608 | 2.990 | 90,987 | +0.29(+10.74%) |
Apr 13, 2022 | 2.730 | 2.800 | 2.540 | 2.700 | 65,057 | -0.04(-1.46%) |
Apr 12, 2022 | 2.530 | 2.750 | 2.440 | 2.740 | 120,412 | +0.22(+8.73%) |
Apr 11, 2022 | 2.600 | 2.650 | 2.440 | 2.520 | 43,543 | -0.02(-0.79%) |
Apr 08, 2022 | 2.600 | 2.670 | 2.510 | 2.540 | 66,421 | -0.03(-1.17%) |
Apr 07, 2022 | 2.620 | 2.620 | 2.510 | 2.570 | 50,054 | -0.03(-1.15%) |
Apr 06, 2022 | 2.660 | 2.690 | 2.530 | 2.600 | 68,795 | -0.15(-5.45%) |
Apr 05, 2022 | 2.990 | 3.054 | 2.700 | 2.750 | 177,067 | -0.16(-5.50%) |
Apr 04, 2022 | 2.660 | 2.924 | 2.617 | 2.910 | 174,638 | +0.27(+10.23%) |
Apr 01, 2022 | 2.700 | 2.710 | 2.570 | 2.640 | 72,243 | -0.03(-1.12%) |
Mar 31, 2022 | 2.570 | 2.730 | 2.470 | 2.670 | 205,159 | +0.13(+5.12%) |
Mar 30, 2022 | 2.550 | 2.589 | 2.500 | 2.540 | 42,569 | +0.05(+2.01%) |
Mar 29, 2022 | 2.530 | 2.590 | 2.470 | 2.490 | 35,176 | +0.03(+1.22%) |
Mar 28, 2022 | 2.570 | 2.599 | 2.385 | 2.460 | 52,641 | -0.08(-3.15%) |
Mar 25, 2022 | 2.720 | 2.720 | 2.440 | 2.540 | 136,171 | -0.18(-6.62%) |
Mar 24, 2022 | 2.720 | 2.740 | 2.660 | 2.720 | 48,333 | +0.01(+0.37%) |
Mar 23, 2022 | 2.650 | 2.730 | 2.590 | 2.710 | 74,730 | +0.06(+2.26%) |
Mar 22, 2022 | 2.700 | 2.720 | 2.640 | 2.650 | 53,594 | +0.04(+1.53%) |
Mar 21, 2022 | 2.580 | 2.680 | 2.500 | 2.610 | 180,054 | +0.03(+1.16%) |
Mar 18, 2022 | 2.560 | 2.595 | 2.500 | 2.580 | 103,200 | +0.05(+1.98%) |
Mar 17, 2022 | 2.240 | 2.540 | 2.240 | 2.530 | 165,394 | +0.29(+12.95%) |
Mar 16, 2022 | 2.100 | 2.272 | 2.100 | 2.240 | 114,061 | +0.17(+8.21%) |
Mar 15, 2022 | 2.020 | 2.180 | 2.000 | 2.070 | 60,208 | +0.07(+3.50%) |
Mar 14, 2022 | 2.130 | 2.130 | 2.000 | 2.000 | 51,182 | -0.08(-3.85%) |
Mar 11, 2022 | 2.270 | 2.360 | 2.040 | 2.080 | 79,366 | -0.19(-8.37%) |
Mar 10, 2022 | 2.270 | 2.360 | 2.220 | 2.270 | 51,164 | -0.05(-2.16%) |
Mar 09, 2022 | 2.490 | 2.490 | 2.300 | 2.320 | 90,565 | -0.06(-2.52%) |
Mar 08, 2022 | 2.230 | 2.560 | 2.200 | 2.380 | 305,176 | +0.22(+10.19%) |
Mar 07, 2022 | 2.070 | 2.260 | 2.050 | 2.160 | 167,648 | +0.06(+2.86%) |
Mar 04, 2022 | 2.130 | 2.130 | 2.065 | 2.100 | 57,939 | -0.02(-0.94%) |
Mar 03, 2022 | 2.280 | 2.311 | 2.050 | 2.120 | 221,512 | -0.16(-7.02%) |
Mar 02, 2022 | 2.410 | 2.471 | 2.250 | 2.280 | 125,874 | -0.12(-5.00%) |
Mar 01, 2022 | 2.570 | 2.639 | 2.390 | 2.400 | 101,919 | -0.17(-6.61%) |
Feb 28, 2022 | 2.580 | 2.740 | 2.560 | 2.570 | 39,355 | -0.06(-2.28%) |
Feb 25, 2022 | 2.580 | 2.700 | 2.601 | 2.630 | 35,228 | +0.07(+2.73%) |
Feb 24, 2022 | 2.330 | 2.600 | 2.340 | 2.560 | 64,717 | +0.14(+5.79%) |
Feb 23, 2022 | 2.610 | 2.669 | 2.420 | 2.420 | 66,845 | -0.19(-7.28%) |
Feb 22, 2022 | 2.520 | 2.725 | 2.460 | 2.610 | 90,384 | +0.04(+1.56%) |
Feb 18, 2022 | 2.570 | 0 | -0.13(-4.81%) | |||
Feb 17, 2022 | 2.750 | 2.795 | 2.620 | 2.700 | 76,838 | -0.04(-1.46%) |
Feb 16, 2022 | 2.810 | 2.839 | 2.704 | 2.740 | 52,010 | -0.04(-1.44%) |
Feb 15, 2022 | 2.880 | 2.900 | 2.645 | 2.780 | 146,549 | -0.04(-1.42%) |
Feb 14, 2022 | 2.990 | 3.100 | 2.820 | 2.820 | 77,263 | -0.17(-5.69%) |
Feb 11, 2022 | 3.010 | 3.192 | 2.900 | 2.990 | 269,887 | -0.48(-13.83%) |
Feb 10, 2022 | 3.410 | 3.503 | 3.310 | 3.470 | 76,215 | +0.05(+1.46%) |
Feb 09, 2022 | 3.430 | 3.540 | 3.270 | 3.420 | 86,941 | +0.07(+2.09%) |
Feb 08, 2022 | 3.100 | 3.398 | 3.034 | 3.350 | 100,458 | +0.26(+8.41%) |
Feb 07, 2022 | 3.110 | 3.260 | 3.020 | 3.090 | 46,412 | -0.03(-0.96%) |
Feb 04, 2022 | 3.140 | 3.170 | 3.000 | 3.120 | 71,613 | +0.00(+0.00%) |
Feb 03, 2022 | 3.200 | 3.120 | 3.120 | 17,256 | -0.17(-5.17%) | |
Feb 02, 2022 | 3.610 | 3.610 | 3.230 | 3.290 | 64,667 | -0.29(-8.10%) |