Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.130 | 2.430 | 2.000 | 2.300 | 136,160 | +0.11(+5.02%) |
Apr 28, 2022 | 2.310 | 2.310 | 2.046 | 2.190 | 90,318 | -0.06(-2.67%) |
Apr 27, 2022 | 2.590 | 2.590 | 2.150 | 2.250 | 68,088 | +0.02(+0.90%) |
Apr 26, 2022 | 2.200 | 2.300 | 2.100 | 2.230 | 48,075 | +0.06(+2.76%) |
Apr 25, 2022 | 2.180 | 2.250 | 2.070 | 2.170 | 40,070 | -0.01(-0.46%) |
Apr 22, 2022 | 2.340 | 2.380 | 2.080 | 2.180 | 54,380 | -0.14(-6.03%) |
Apr 21, 2022 | 2.300 | 2.480 | 2.140 | 2.320 | 87,007 | +0.02(+0.87%) |
Apr 20, 2022 | 2.250 | 2.355 | 2.150 | 2.300 | 66,994 | +0.11(+5.02%) |
Apr 19, 2022 | 2.200 | 2.225 | 1.980 | 2.190 | 260,779 | +0.01(+0.46%) |
Apr 18, 2022 | 2.330 | 2.400 | 2.105 | 2.180 | 193,822 | -0.10(-4.39%) |
Apr 14, 2022 | 2.500 | 2.500 | 2.242 | 2.280 | 145,342 | -0.26(-10.24%) |
Apr 13, 2022 | 2.750 | 2.750 | 2.470 | 2.540 | 93,252 | +0.03(+1.20%) |
Apr 12, 2022 | 2.880 | 2.880 | 2.500 | 2.510 | 47,537 | -0.32(-11.31%) |
Apr 11, 2022 | 3.250 | 3.450 | 2.790 | 2.830 | 110,595 | -0.16(-5.35%) |
Apr 08, 2022 | 2.900 | 3.050 | 2.830 | 2.990 | 55,156 | +0.04(+1.36%) |
Apr 07, 2022 | 3.140 | 3.170 | 2.800 | 2.950 | 45,828 | -0.07(-2.32%) |
Apr 06, 2022 | 3.250 | 3.250 | 2.880 | 3.020 | 99,385 | -0.23(-7.08%) |
Apr 05, 2022 | 3.550 | 3.550 | 3.250 | 3.250 | 37,690 | -0.25(-7.14%) |
Apr 04, 2022 | 3.650 | 3.810 | 3.400 | 3.500 | 52,582 | -0.12(-3.31%) |
Apr 01, 2022 | 3.870 | 3.980 | 3.600 | 3.620 | 25,045 | -0.17(-4.49%) |
Mar 31, 2022 | 3.680 | 3.830 | 3.680 | 3.790 | 22,349 | +0.05(+1.34%) |
Mar 30, 2022 | 3.500 | 3.835 | 3.500 | 3.740 | 54,939 | -0.31(-7.65%) |
Mar 29, 2022 | 3.670 | 4.050 | 3.620 | 4.050 | 57,245 | +0.44(+12.19%) |
Mar 28, 2022 | 3.550 | 3.710 | 3.550 | 3.610 | 23,977 | +0.03(+0.84%) |
Mar 25, 2022 | 3.830 | 3.830 | 3.510 | 3.580 | 32,265 | -0.19(-5.04%) |
Mar 24, 2022 | 3.750 | 3.810 | 3.570 | 3.770 | 33,074 | +0.02(+0.53%) |
Mar 23, 2022 | 3.830 | 3.830 | 3.510 | 3.750 | 49,108 | +0.05(+1.35%) |
Mar 22, 2022 | 3.630 | 3.860 | 3.610 | 3.700 | 63,902 | +0.22(+6.32%) |
Mar 21, 2022 | 3.090 | 4.130 | 3.090 | 3.480 | 220,463 | +0.52(+17.57%) |
Mar 18, 2022 | 3.460 | 4.000 | 2.960 | 2.960 | 282,810 | -0.50(-14.45%) |
Mar 17, 2022 | 3.280 | 4.690 | 3.280 | 3.460 | 74,479 | +0.05(+1.47%) |
Mar 16, 2022 | 3.650 | 3.840 | 3.365 | 3.410 | 79,073 | -0.30(-8.09%) |
Mar 15, 2022 | 4.060 | 4.460 | 3.680 | 3.710 | 24,788 | -0.29(-7.25%) |
Mar 14, 2022 | 4.000 | 4.100 | 3.900 | 4.000 | 43,818 | -0.11(-2.68%) |
Mar 11, 2022 | 3.930 | 4.350 | 3.900 | 4.110 | 29,666 | +0.29(+7.59%) |
Mar 10, 2022 | 4.260 | 4.264 | 3.795 | 3.820 | 43,014 | -0.38(-9.05%) |
Mar 09, 2022 | 4.290 | 4.330 | 4.110 | 4.200 | 15,542 | -0.06(-1.41%) |
Mar 08, 2022 | 4.350 | 4.350 | 4.100 | 4.260 | 32,580 | +0.15(+3.65%) |
Mar 07, 2022 | 4.850 | 4.910 | 4.020 | 4.110 | 60,496 | -0.68(-14.20%) |
Mar 04, 2022 | 4.250 | 4.890 | 4.180 | 4.790 | 44,986 | +0.44(+10.11%) |
Mar 03, 2022 | 4.690 | 4.690 | 4.260 | 4.350 | 31,939 | -0.28(-6.05%) |
Mar 02, 2022 | 5.100 | 5.105 | 4.550 | 4.630 | 33,534 | -0.46(-9.04%) |
Mar 01, 2022 | 5.270 | 5.970 | 5.000 | 5.090 | 30,712 | -0.27(-5.04%) |
Feb 28, 2022 | 5.520 | 5.550 | 5.260 | 5.360 | 47,775 | -0.31(-5.47%) |
Feb 25, 2022 | 5.640 | 5.730 | 5.450 | 5.670 | 15,630 | +0.12(+2.16%) |
Feb 24, 2022 | 5.100 | 5.590 | 5.100 | 5.550 | 31,060 | -0.11(-1.94%) |
Feb 23, 2022 | 6.000 | 6.000 | 5.610 | 5.660 | 16,787 | -0.34(-5.67%) |
Feb 22, 2022 | 6.950 | 7.150 | 5.750 | 6.000 | 58,912 | -0.96(-13.79%) |
Feb 18, 2022 | 6.960 | 0 | -0.04(-0.57%) | |||
Feb 17, 2022 | 6.980 | 7.215 | 6.935 | 7.000 | 38,684 | +0.00(+0.00%) |
Feb 16, 2022 | 6.980 | 7.067 | 6.765 | 7.000 | 26,008 | -0.02(-0.28%) |
Feb 15, 2022 | 6.790 | 7.070 | 6.530 | 7.020 | 26,086 | +0.20(+2.93%) |
Feb 14, 2022 | 7.000 | 7.140 | 6.760 | 6.820 | 14,787 | -0.18(-2.57%) |
Feb 11, 2022 | 7.010 | 7.070 | 6.840 | 7.000 | 22,692 | +0.00(+0.00%) |
Feb 10, 2022 | 6.940 | 7.270 | 6.800 | 7.000 | 98,232 | +0.04(+0.57%) |
Feb 09, 2022 | 7.000 | 7.230 | 6.860 | 6.960 | 143,756 | -0.04(-0.57%) |
Feb 08, 2022 | 7.140 | 7.290 | 6.910 | 7.000 | 91,090 | +0.00(+0.00%) |
Feb 07, 2022 | 7.000 | 7.190 | 6.860 | 7.000 | 88,121 | -0.04(-0.57%) |
Feb 04, 2022 | 6.920 | 7.560 | 6.920 | 7.040 | 49,109 | +0.04(+0.57%) |
Feb 03, 2022 | 6.990 | 7.710 | 7.000 | 58,380 | +0.02(+0.29%) | |
Feb 02, 2022 | 7.140 | 7.200 | 6.570 | 6.980 | 34,935 | +0.05(+0.72%) |