Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.384 | 2.442 | 2.240 | 2.245 | 74,562 | -0.07(-3.02%) |
Apr 28, 2022 | 2.210 | 2.330 | 2.200 | 2.315 | 62,390 | +0.10(+4.75%) |
Apr 27, 2022 | 2.280 | 2.282 | 2.160 | 2.210 | 178,525 | +0.03(+1.38%) |
Apr 26, 2022 | 2.403 | 2.460 | 2.170 | 2.180 | 369,306 | -0.35(-13.83%) |
Apr 25, 2022 | 2.560 | 2.560 | 2.370 | 2.530 | 173,613 | -0.05(-1.75%) |
Apr 22, 2022 | 2.700 | 2.750 | 2.550 | 2.575 | 241,751 | -0.20(-7.37%) |
Apr 21, 2022 | 2.970 | 2.990 | 2.750 | 2.780 | 74,854 | -0.18(-6.08%) |
Apr 20, 2022 | 2.982 | 2.982 | 2.900 | 2.960 | 38,467 | -0.03(-1.00%) |
Apr 19, 2022 | 3.100 | 3.100 | 2.920 | 2.990 | 87,557 | -0.08(-2.61%) |
Apr 18, 2022 | 2.770 | 3.070 | 2.770 | 3.070 | 208,034 | +0.29(+10.43%) |
Apr 14, 2022 | 2.990 | 2.990 | 2.775 | 2.780 | 56,920 | -0.05(-1.77%) |
Apr 13, 2022 | 2.790 | 2.846 | 2.770 | 2.830 | 156,605 | +0.06(+2.17%) |
Apr 12, 2022 | 2.790 | 2.846 | 2.755 | 2.770 | 71,104 | +0.00(+0.00%) |
Apr 11, 2022 | 2.830 | 2.980 | 2.750 | 2.770 | 56,122 | -0.10(-3.48%) |
Apr 08, 2022 | 2.850 | 2.890 | 2.810 | 2.870 | 44,354 | +0.06(+2.14%) |
Apr 07, 2022 | 2.800 | 2.832 | 2.751 | 2.810 | 103,309 | +0.01(+0.36%) |
Apr 06, 2022 | 2.900 | 2.920 | 2.770 | 2.800 | 217,383 | -0.12(-4.11%) |
Apr 05, 2022 | 3.136 | 3.136 | 2.910 | 2.920 | 109,198 | -0.16(-5.19%) |
Apr 04, 2022 | 3.078 | 3.115 | 3.030 | 3.080 | 162,609 | +0.08(+2.67%) |
Apr 01, 2022 | 3.020 | 3.130 | 2.988 | 3.000 | 90,467 | +0.01(+0.33%) |
Mar 31, 2022 | 2.950 | 3.010 | 2.930 | 2.990 | 95,189 | +0.05(+1.70%) |
Mar 30, 2022 | 2.995 | 3.000 | 2.940 | 2.940 | 78,580 | -0.03(-1.01%) |
Mar 29, 2022 | 2.950 | 2.970 | 2.900 | 2.970 | 111,128 | +0.00(+0.00%) |
Mar 28, 2022 | 3.200 | 3.200 | 2.928 | 2.970 | 182,778 | -0.08(-2.63%) |
Mar 25, 2022 | 3.165 | 3.165 | 3.000 | 3.050 | 158,345 | -0.01(-0.32%) |
Mar 24, 2022 | 2.990 | 3.120 | 2.990 | 3.060 | 490,527 | +0.08(+2.68%) |
Mar 23, 2022 | 3.050 | 3.050 | 2.900 | 2.980 | 54,245 | +0.09(+3.11%) |
Mar 22, 2022 | 2.900 | 2.990 | 2.866 | 2.890 | 46,972 | +0.04(+1.40%) |
Mar 21, 2022 | 2.710 | 2.900 | 2.710 | 2.850 | 39,922 | +0.00(+0.00%) |
Mar 18, 2022 | 2.930 | 2.932 | 2.850 | 2.850 | 92,028 | -0.04(-1.38%) |
Mar 17, 2022 | 2.850 | 2.900 | 2.850 | 2.890 | 43,729 | +0.07(+2.37%) |
Mar 16, 2022 | 2.570 | 2.840 | 2.570 | 2.823 | 80,566 | +0.23(+9.00%) |
Mar 15, 2022 | 2.550 | 2.630 | 2.508 | 2.590 | 157,876 | -0.04(-1.52%) |
Mar 14, 2022 | 2.820 | 2.820 | 2.600 | 2.630 | 149,083 | -0.25(-8.84%) |
Mar 11, 2022 | 2.975 | 2.977 | 2.810 | 2.885 | 74,473 | -0.07(-2.20%) |
Mar 10, 2022 | 2.930 | 2.963 | 2.900 | 2.950 | 79,489 | +0.06(+2.08%) |
Mar 09, 2022 | 2.850 | 2.996 | 2.850 | 2.890 | 57,932 | -0.01(-0.34%) |
Mar 08, 2022 | 2.720 | 3.050 | 2.720 | 2.900 | 469,374 | +0.00(+0.14%) |
Mar 07, 2022 | 3.100 | 3.240 | 2.890 | 2.896 | 99,695 | -0.24(-7.77%) |
Mar 04, 2022 | 3.140 | 3.140 | 2.940 | 3.140 | 197,344 | +0.16(+5.37%) |
Mar 03, 2022 | 2.960 | 3.030 | 2.945 | 2.980 | 59,303 | +0.06(+2.05%) |
Mar 02, 2022 | 2.900 | 2.976 | 2.890 | 2.920 | 156,721 | +0.05(+1.74%) |
Mar 01, 2022 | 2.695 | 2.940 | 2.695 | 2.870 | 196,644 | +0.08(+3.00%) |
Feb 28, 2022 | 2.950 | 2.950 | 2.730 | 2.787 | 120,520 | +0.00(+0.01%) |
Feb 25, 2022 | 2.650 | 2.790 | 2.650 | 2.786 | 296,554 | +0.17(+6.34%) |
Feb 24, 2022 | 2.590 | 2.630 | 2.520 | 2.620 | 139,799 | -0.06(-2.24%) |
Feb 23, 2022 | 2.650 | 2.730 | 2.650 | 2.680 | 216,792 | +0.04(+1.52%) |
Feb 22, 2022 | 2.720 | 2.740 | 2.560 | 2.640 | 205,988 | -0.10(-3.65%) |
Feb 18, 2022 | 2.740 | 0 | -0.03(-0.98%) | |||
Feb 17, 2022 | 2.850 | 2.850 | 2.760 | 2.767 | 109,862 | -0.08(-2.91%) |
Feb 16, 2022 | 2.880 | 2.920 | 2.720 | 2.850 | 308,441 | -0.02(-0.75%) |
Feb 15, 2022 | 2.990 | 3.000 | 2.860 | 2.872 | 475,585 | -0.12(-3.96%) |
Feb 14, 2022 | 3.152 | 3.380 | 2.970 | 2.990 | 710,477 | -0.28(-8.56%) |
Feb 11, 2022 | 3.350 | 3.350 | 3.230 | 3.270 | 115,902 | -0.08(-2.39%) |
Feb 10, 2022 | 3.440 | 3.450 | 3.233 | 3.350 | 180,599 | +0.01(+0.30%) |
Feb 09, 2022 | 3.119 | 3.370 | 3.119 | 3.340 | 340,427 | +0.24(+7.70%) |
Feb 08, 2022 | 2.900 | 3.102 | 2.900 | 3.101 | 63,452 | +0.06(+2.01%) |
Feb 07, 2022 | 2.910 | 3.090 | 2.910 | 3.040 | 94,983 | +0.09(+2.98%) |
Feb 04, 2022 | 2.889 | 2.960 | 2.882 | 2.952 | 21,055 | +0.05(+1.72%) |
Feb 03, 2022 | 2.830 | 2.953 | 2.902 | 27,488 | +0.01(+0.31%) | |
Feb 02, 2022 | 3.030 | 3.030 | 2.830 | 2.893 | 36,649 | +0.00(+0.03%) |