Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.420 | 2.590 | 2.420 | 2.560 | 281,170 | +0.15(+6.22%) |
Apr 28, 2022 | 2.380 | 2.440 | 2.349 | 2.410 | 73,029 | +0.06(+2.55%) |
Apr 27, 2022 | 2.310 | 2.390 | 2.304 | 2.350 | 68,869 | +0.09(+3.98%) |
Apr 26, 2022 | 2.340 | 2.380 | 2.260 | 2.260 | 117,001 | -0.11(-4.64%) |
Apr 25, 2022 | 2.400 | 2.420 | 2.260 | 2.370 | 97,915 | -0.05(-2.07%) |
Apr 22, 2022 | 2.430 | 2.470 | 2.355 | 2.420 | 122,652 | -0.03(-1.22%) |
Apr 21, 2022 | 2.570 | 2.582 | 2.420 | 2.450 | 65,870 | -0.12(-4.67%) |
Apr 20, 2022 | 2.600 | 2.620 | 2.515 | 2.570 | 113,195 | +0.12(+4.90%) |
Apr 19, 2022 | 2.600 | 2.650 | 2.450 | 2.450 | 62,114 | -0.17(-6.49%) |
Apr 18, 2022 | 2.420 | 2.650 | 2.420 | 2.620 | 305,665 | +0.20(+8.26%) |
Apr 14, 2022 | 2.360 | 2.430 | 2.360 | 2.420 | 27,058 | +0.06(+2.54%) |
Apr 13, 2022 | 2.340 | 2.440 | 2.270 | 2.360 | 53,000 | +0.03(+1.29%) |
Apr 12, 2022 | 2.350 | 2.370 | 2.260 | 2.330 | 33,112 | -0.01(-0.43%) |
Apr 11, 2022 | 2.380 | 2.400 | 2.250 | 2.340 | 49,880 | -0.03(-1.27%) |
Apr 08, 2022 | 2.220 | 2.472 | 2.220 | 2.370 | 215,165 | +0.11(+4.87%) |
Apr 07, 2022 | 2.430 | 2.430 | 2.220 | 2.260 | 143,038 | -0.18(-7.38%) |
Apr 06, 2022 | 2.470 | 2.470 | 2.350 | 2.440 | 89,090 | +0.00(+0.00%) |
Apr 05, 2022 | 2.440 | 2.440 | 2.380 | 2.440 | 55,024 | +0.04(+1.67%) |
Apr 04, 2022 | 2.350 | 2.420 | 2.330 | 2.400 | 108,553 | +0.03(+1.32%) |
Apr 01, 2022 | 2.400 | 2.440 | 2.320 | 2.369 | 99,631 | -0.03(-1.30%) |
Mar 31, 2022 | 2.510 | 2.520 | 2.390 | 2.400 | 120,255 | -0.16(-6.25%) |
Mar 30, 2022 | 2.550 | 2.600 | 2.500 | 2.560 | 161,570 | +0.06(+2.40%) |
Mar 29, 2022 | 2.640 | 2.680 | 2.400 | 2.500 | 492,889 | -0.24(-8.76%) |
Mar 28, 2022 | 2.720 | 2.740 | 2.650 | 2.740 | 322,081 | +0.02(+0.74%) |
Mar 25, 2022 | 2.590 | 2.740 | 2.530 | 2.720 | 869,426 | +0.16(+6.25%) |
Mar 24, 2022 | 2.320 | 2.580 | 2.320 | 2.560 | 287,406 | +0.26(+11.30%) |
Mar 23, 2022 | 2.340 | 2.350 | 2.280 | 2.300 | 55,875 | -0.05(-2.13%) |
Mar 22, 2022 | 2.380 | 2.400 | 2.280 | 2.350 | 94,559 | -0.03(-1.26%) |
Mar 21, 2022 | 2.350 | 2.460 | 2.310 | 2.380 | 168,885 | +0.06(+2.59%) |
Mar 18, 2022 | 2.250 | 2.340 | 2.210 | 2.320 | 75,585 | +0.09(+4.04%) |
Mar 17, 2022 | 2.160 | 2.240 | 2.160 | 2.230 | 99,200 | +0.06(+2.76%) |
Mar 16, 2022 | 2.140 | 2.190 | 2.100 | 2.170 | 88,849 | +0.04(+1.88%) |
Mar 15, 2022 | 2.150 | 2.205 | 2.120 | 2.130 | 74,358 | -0.02(-0.93%) |
Mar 14, 2022 | 2.210 | 2.210 | 2.120 | 2.150 | 84,450 | -0.06(-2.71%) |
Mar 11, 2022 | 2.250 | 2.280 | 2.160 | 2.210 | 90,318 | -0.02(-1.12%) |
Mar 10, 2022 | 2.210 | 2.340 | 2.170 | 2.235 | 116,328 | +0.03(+1.59%) |
Mar 09, 2022 | 2.330 | 2.330 | 2.150 | 2.200 | 165,423 | -0.09(-3.93%) |
Mar 08, 2022 | 2.570 | 2.570 | 2.240 | 2.290 | 391,210 | -0.32(-12.26%) |
Mar 07, 2022 | 2.560 | 2.780 | 2.550 | 2.610 | 594,510 | +0.12(+4.82%) |
Mar 04, 2022 | 2.350 | 2.510 | 2.240 | 2.490 | 185,495 | +0.21(+9.21%) |
Mar 03, 2022 | 2.300 | 2.300 | 2.220 | 2.280 | 47,208 | +0.02(+0.88%) |
Mar 02, 2022 | 2.290 | 2.300 | 2.220 | 2.260 | 83,332 | +0.05(+2.26%) |
Mar 01, 2022 | 2.150 | 2.250 | 2.130 | 2.210 | 75,730 | +0.06(+2.55%) |
Feb 28, 2022 | 2.110 | 2.210 | 2.100 | 2.155 | 61,939 | +0.07(+3.61%) |
Feb 25, 2022 | 2.030 | 2.100 | 2.000 | 2.080 | 59,644 | +0.05(+2.46%) |
Feb 24, 2022 | 2.080 | 2.070 | 2.000 | 2.030 | 62,840 | +0.03(+1.50%) |
Feb 23, 2022 | 2.090 | 2.090 | 1.940 | 2.000 | 95,519 | +0.04(+2.05%) |
Feb 22, 2022 | 1.970 | 1.990 | 1.930 | 1.960 | 155,860 | +0.01(+0.51%) |
Feb 18, 2022 | 1.950 | 0 | -0.04(-2.01%) | |||
Feb 17, 2022 | 2.040 | 2.040 | 1.960 | 1.990 | 16,253 | -0.01(-0.50%) |
Feb 16, 2022 | 1.990 | 2.050 | 1.970 | 2.000 | 161,172 | +0.01(+0.50%) |
Feb 15, 2022 | 2.050 | 2.050 | 1.990 | 1.990 | 68,775 | -0.03(-1.49%) |
Feb 14, 2022 | 2.080 | 2.090 | 1.990 | 2.020 | 58,053 | +0.01(+0.50%) |
Feb 11, 2022 | 1.990 | 2.110 | 1.990 | 2.010 | 73,320 | +0.02(+1.01%) |
Feb 10, 2022 | 2.160 | 2.220 | 1.990 | 1.990 | 458,204 | -0.04(-1.97%) |
Feb 09, 2022 | 2.070 | 2.123 | 2.020 | 2.030 | 53,243 | -0.03(-1.46%) |
Feb 08, 2022 | 2.070 | 2.165 | 2.020 | 2.060 | 28,428 | +0.01(+0.49%) |
Feb 07, 2022 | 2.060 | 2.060 | 2.035 | 2.050 | 11,899 | +0.01(+0.49%) |
Feb 04, 2022 | 2.100 | 2.100 | 2.020 | 2.040 | 22,391 | -0.01(-0.49%) |
Feb 03, 2022 | 2.080 | 2.020 | 2.050 | 41,723 | -0.04(-1.72%) | |
Feb 02, 2022 | 2.170 | 2.180 | 2.050 | 2.086 | 114,982 | -0.10(-4.54%) |