Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.704 | 2.706 | 2.550 | 2.558 | 29,254 | -0.23(-8.08%) |
Apr 28, 2022 | 2.740 | 2.783 | 2.599 | 2.783 | 27,802 | +0.08(+3.07%) |
Apr 27, 2022 | 2.700 | 2.750 | 2.610 | 2.700 | 30,800 | +0.05(+1.87%) |
Apr 26, 2022 | 2.930 | 2.950 | 2.590 | 2.651 | 102,890 | -0.20(-7.00%) |
Apr 25, 2022 | 2.840 | 2.890 | 2.720 | 2.850 | 48,140 | -0.04(-1.44%) |
Apr 22, 2022 | 2.971 | 2.999 | 2.790 | 2.892 | 54,467 | -0.10(-3.29%) |
Apr 21, 2022 | 2.915 | 3.076 | 2.915 | 2.990 | 29,985 | -0.04(-1.32%) |
Apr 20, 2022 | 3.150 | 3.150 | 3.000 | 3.030 | 47,754 | -0.06(-2.01%) |
Apr 19, 2022 | 3.010 | 3.120 | 2.993 | 3.092 | 117,549 | -0.01(-0.25%) |
Apr 18, 2022 | 3.120 | 3.200 | 3.090 | 3.100 | 40,681 | -0.04(-1.27%) |
Apr 14, 2022 | 3.149 | 3.250 | 3.090 | 3.140 | 82,593 | -0.04(-1.26%) |
Apr 13, 2022 | 3.150 | 3.190 | 3.050 | 3.180 | 75,625 | +0.05(+1.60%) |
Apr 12, 2022 | 3.208 | 3.250 | 3.100 | 3.130 | 59,525 | -0.08(-2.49%) |
Apr 11, 2022 | 3.170 | 3.298 | 3.110 | 3.210 | 46,944 | +0.02(+0.63%) |
Apr 08, 2022 | 3.410 | 3.540 | 3.135 | 3.190 | 184,467 | -0.21(-6.18%) |
Apr 07, 2022 | 3.200 | 3.472 | 3.185 | 3.400 | 62,996 | +0.25(+7.94%) |
Apr 06, 2022 | 3.250 | 3.410 | 3.070 | 3.150 | 135,765 | -0.05(-1.56%) |
Apr 05, 2022 | 3.011 | 3.400 | 3.000 | 3.200 | 237,434 | +0.26(+8.88%) |
Apr 04, 2022 | 2.899 | 2.990 | 2.840 | 2.939 | 47,471 | +0.04(+1.34%) |
Apr 01, 2022 | 2.940 | 2.940 | 2.785 | 2.900 | 67,822 | -0.04(-1.36%) |
Mar 31, 2022 | 3.150 | 3.150 | 2.931 | 2.940 | 87,218 | -0.03(-1.01%) |
Mar 30, 2022 | 2.723 | 3.000 | 2.723 | 2.970 | 87,915 | +0.25(+9.19%) |
Mar 29, 2022 | 2.800 | 2.850 | 2.680 | 2.720 | 61,570 | -0.13(-4.56%) |
Mar 28, 2022 | 3.000 | 3.000 | 2.680 | 2.850 | 118,060 | -0.07(-2.40%) |
Mar 25, 2022 | 2.750 | 3.354 | 2.720 | 2.920 | 242,488 | +0.23(+8.35%) |
Mar 24, 2022 | 2.300 | 2.750 | 2.210 | 2.695 | 125,886 | +0.53(+24.77%) |
Mar 23, 2022 | 2.140 | 2.292 | 2.129 | 2.160 | 132,601 | +0.06(+2.86%) |
Mar 22, 2022 | 1.970 | 2.147 | 1.915 | 2.100 | 74,012 | +0.15(+7.69%) |
Mar 21, 2022 | 1.790 | 1.950 | 1.790 | 1.950 | 45,958 | +0.16(+8.94%) |
Mar 18, 2022 | 1.900 | 1.900 | 1.780 | 1.790 | 79,394 | -0.09(-4.79%) |
Mar 17, 2022 | 1.873 | 1.920 | 1.845 | 1.880 | 34,455 | +0.03(+1.62%) |
Mar 16, 2022 | 1.851 | 1.900 | 1.808 | 1.850 | 19,694 | +0.00(+0.00%) |
Mar 15, 2022 | 1.630 | 1.850 | 1.630 | 1.850 | 6,083 | +0.09(+5.11%) |
Mar 14, 2022 | 1.871 | 1.890 | 1.760 | 1.760 | 13,656 | -0.08(-4.61%) |
Mar 11, 2022 | 1.830 | 1.860 | 1.794 | 1.845 | 35,406 | +0.03(+1.93%) |
Mar 10, 2022 | 1.800 | 1.810 | 1.780 | 1.810 | 26,564 | +0.02(+1.12%) |
Mar 09, 2022 | 1.830 | 1.848 | 1.785 | 1.790 | 34,212 | +0.01(+0.56%) |
Mar 08, 2022 | 1.760 | 1.864 | 1.678 | 1.780 | 114,842 | -0.03(-1.71%) |
Mar 07, 2022 | 1.950 | 1.950 | 1.770 | 1.811 | 36,730 | -0.05(-2.77%) |
Mar 04, 2022 | 1.920 | 1.920 | 1.750 | 1.863 | 19,137 | -0.04(-1.95%) |
Mar 03, 2022 | 1.985 | 1.985 | 1.852 | 1.899 | 14,035 | -0.09(-4.55%) |
Mar 02, 2022 | 1.950 | 1.996 | 1.910 | 1.990 | 28,070 | +0.07(+3.54%) |
Mar 01, 2022 | 2.070 | 2.070 | 1.910 | 1.922 | 19,349 | -0.03(-1.44%) |
Feb 28, 2022 | 1.910 | 1.950 | 1.780 | 1.950 | 20,046 | +0.16(+8.86%) |
Feb 25, 2022 | 1.760 | 1.806 | 1.750 | 1.791 | 14,473 | +0.07(+4.15%) |
Feb 24, 2022 | 1.857 | 1.857 | 1.700 | 1.720 | 53,142 | -0.14(-7.52%) |
Feb 23, 2022 | 1.970 | 1.970 | 1.820 | 1.860 | 17,174 | +0.03(+1.63%) |
Feb 22, 2022 | 1.950 | 1.970 | 1.770 | 1.830 | 44,886 | -0.14(-6.97%) |
Feb 18, 2022 | 1.967 | 0 | +0.14(+7.50%) | |||
Feb 17, 2022 | 1.923 | 1.923 | 1.810 | 1.830 | 40,147 | -0.09(-4.66%) |
Feb 16, 2022 | 1.990 | 1.990 | 1.880 | 1.919 | 27,429 | +0.03(+1.56%) |
Feb 15, 2022 | 1.770 | 1.910 | 1.770 | 1.890 | 25,077 | +0.05(+2.72%) |
Feb 14, 2022 | 1.970 | 1.980 | 1.830 | 1.840 | 22,517 | -0.12(-6.12%) |
Feb 11, 2022 | 1.950 | 1.984 | 1.940 | 1.960 | 20,986 | +0.02(+1.29%) |
Feb 10, 2022 | 2.012 | 2.014 | 1.908 | 1.935 | 34,373 | -0.10(-5.01%) |
Feb 09, 2022 | 2.220 | 2.220 | 2.000 | 2.037 | 25,970 | -0.00(-0.15%) |
Feb 08, 2022 | 1.940 | 2.090 | 1.940 | 2.040 | 32,451 | -0.03(-1.45%) |
Feb 07, 2022 | 2.150 | 2.190 | 2.050 | 2.070 | 74,652 | -0.03(-1.43%) |
Feb 04, 2022 | 2.150 | 2.210 | 2.080 | 2.100 | 45,670 | +0.01(+0.48%) |
Feb 03, 2022 | 1.910 | 2.090 | 2.090 | 94,902 | +0.20(+10.58%) | |
Feb 02, 2022 | 1.860 | 1.910 | 1.830 | 1.890 | 59,166 | +0.04(+2.16%) |