Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.380 | 2.520 | 2.180 | 2.270 | 80,594 | -0.12(-5.02%) |
Apr 28, 2022 | 2.470 | 2.510 | 2.380 | 2.390 | 55,426 | -0.06(-2.45%) |
Apr 27, 2022 | 2.530 | 2.600 | 2.410 | 2.450 | 53,783 | -0.07(-2.78%) |
Apr 26, 2022 | 2.500 | 2.600 | 2.500 | 2.520 | 28,764 | +0.06(+2.44%) |
Apr 25, 2022 | 2.470 | 2.590 | 2.440 | 2.460 | 16,071 | +0.01(+0.37%) |
Apr 22, 2022 | 2.520 | 2.607 | 2.441 | 2.451 | 30,278 | -0.10(-3.81%) |
Apr 21, 2022 | 2.650 | 2.685 | 2.520 | 2.548 | 19,923 | -0.12(-4.57%) |
Apr 20, 2022 | 2.650 | 2.680 | 2.610 | 2.670 | 18,617 | +0.02(+0.75%) |
Apr 19, 2022 | 2.570 | 2.660 | 2.550 | 2.650 | 39,505 | +0.13(+5.16%) |
Apr 18, 2022 | 2.730 | 2.730 | 2.510 | 2.520 | 21,100 | -0.18(-6.67%) |
Apr 14, 2022 | 2.720 | 2.810 | 2.677 | 2.700 | 32,313 | -0.05(-1.82%) |
Apr 13, 2022 | 2.760 | 2.850 | 2.710 | 2.750 | 54,049 | -0.03(-1.08%) |
Apr 12, 2022 | 2.820 | 2.920 | 2.770 | 2.780 | 23,996 | +0.01(+0.36%) |
Apr 11, 2022 | 2.780 | 2.810 | 2.718 | 2.770 | 13,881 | -0.02(-0.72%) |
Apr 08, 2022 | 2.740 | 2.800 | 2.720 | 2.790 | 22,449 | +0.08(+2.95%) |
Apr 07, 2022 | 2.750 | 2.750 | 2.700 | 2.710 | 52,539 | -0.01(-0.37%) |
Apr 06, 2022 | 2.750 | 2.790 | 2.700 | 2.720 | 23,150 | -0.07(-2.51%) |
Apr 05, 2022 | 2.790 | 2.810 | 2.758 | 2.790 | 27,705 | +0.02(+0.72%) |
Apr 04, 2022 | 2.780 | 2.820 | 2.750 | 2.770 | 27,537 | -0.06(-2.12%) |
Apr 01, 2022 | 2.930 | 2.930 | 2.830 | 2.830 | 16,670 | -0.06(-2.08%) |
Mar 31, 2022 | 2.900 | 2.930 | 2.880 | 2.890 | 12,490 | +0.00(+0.00%) |
Mar 30, 2022 | 2.850 | 2.950 | 2.850 | 2.890 | 22,276 | +0.02(+0.70%) |
Mar 29, 2022 | 2.880 | 2.927 | 2.850 | 2.870 | 35,681 | +0.00(+0.00%) |
Mar 28, 2022 | 3.120 | 3.120 | 2.860 | 2.870 | 106,759 | -0.18(-5.90%) |
Mar 25, 2022 | 2.970 | 3.150 | 2.970 | 3.050 | 456,283 | +0.08(+2.69%) |
Mar 24, 2022 | 2.950 | 3.000 | 2.900 | 2.970 | 131,188 | +0.08(+2.77%) |
Mar 23, 2022 | 2.900 | 2.930 | 2.850 | 2.890 | 37,315 | +0.04(+1.40%) |
Mar 22, 2022 | 2.900 | 2.950 | 2.809 | 2.850 | 41,744 | -0.05(-1.72%) |
Mar 21, 2022 | 2.940 | 2.949 | 2.860 | 2.900 | 48,111 | +0.04(+1.40%) |
Mar 18, 2022 | 2.700 | 2.870 | 2.700 | 2.860 | 61,149 | +0.11(+4.00%) |
Mar 17, 2022 | 2.680 | 2.750 | 2.680 | 2.750 | 22,391 | +0.11(+4.17%) |
Mar 16, 2022 | 2.590 | 2.680 | 2.570 | 2.640 | 16,548 | +0.06(+2.33%) |
Mar 15, 2022 | 2.590 | 2.650 | 2.550 | 2.580 | 34,246 | -0.01(-0.39%) |
Mar 14, 2022 | 2.670 | 2.670 | 2.590 | 2.590 | 32,493 | -0.06(-2.26%) |
Mar 11, 2022 | 2.740 | 2.763 | 2.590 | 2.650 | 61,060 | -0.08(-2.93%) |
Mar 10, 2022 | 2.650 | 2.738 | 2.650 | 2.730 | 23,078 | +0.06(+2.25%) |
Mar 09, 2022 | 2.650 | 2.680 | 2.600 | 2.670 | 15,518 | +0.08(+3.09%) |
Mar 08, 2022 | 2.550 | 2.650 | 2.550 | 2.590 | 18,229 | +0.05(+1.97%) |
Mar 07, 2022 | 2.500 | 2.580 | 2.500 | 2.540 | 21,089 | +0.02(+0.79%) |
Mar 04, 2022 | 2.520 | 2.570 | 2.500 | 2.520 | 29,100 | -0.04(-1.56%) |
Mar 03, 2022 | 2.550 | 2.600 | 2.550 | 2.560 | 18,598 | -0.01(-0.39%) |
Mar 02, 2022 | 2.570 | 2.650 | 2.550 | 2.570 | 35,741 | -0.03(-1.15%) |
Mar 01, 2022 | 2.620 | 2.685 | 2.570 | 2.600 | 15,757 | +0.00(+0.00%) |
Feb 28, 2022 | 2.540 | 2.620 | 2.540 | 2.600 | 28,172 | +0.03(+1.17%) |
Feb 25, 2022 | 2.550 | 2.595 | 2.540 | 2.570 | 42,725 | +0.14(+5.76%) |
Feb 24, 2022 | 2.310 | 2.470 | 2.290 | 2.430 | 47,258 | +0.02(+0.83%) |
Feb 23, 2022 | 2.400 | 2.490 | 2.400 | 2.410 | 15,153 | -0.01(-0.41%) |
Feb 22, 2022 | 2.440 | 2.491 | 2.400 | 2.420 | 31,435 | +0.02(+0.83%) |
Feb 18, 2022 | 2.400 | 0 | -0.07(-2.83%) | |||
Feb 17, 2022 | 2.520 | 2.590 | 2.470 | 2.470 | 20,055 | -0.05(-1.98%) |
Feb 16, 2022 | 2.600 | 2.620 | 2.520 | 2.520 | 28,909 | -0.08(-3.08%) |
Feb 15, 2022 | 2.550 | 2.740 | 2.550 | 2.600 | 205,786 | +0.05(+1.96%) |
Feb 14, 2022 | 2.550 | 2.630 | 2.550 | 2.550 | 21,242 | -0.03(-1.16%) |
Feb 11, 2022 | 2.590 | 2.650 | 2.550 | 2.580 | 19,421 | -0.02(-0.77%) |
Feb 10, 2022 | 2.670 | 2.700 | 2.600 | 2.600 | 11,835 | -0.07(-2.62%) |
Feb 09, 2022 | 2.720 | 2.720 | 2.600 | 2.670 | 36,051 | +0.03(+1.14%) |
Feb 08, 2022 | 2.640 | 2.670 | 2.600 | 2.640 | 15,701 | +0.01(+0.38%) |
Feb 07, 2022 | 2.510 | 2.690 | 2.510 | 2.630 | 41,114 | +0.06(+2.33%) |
Feb 04, 2022 | 2.500 | 2.600 | 2.478 | 2.570 | 15,383 | +0.07(+2.80%) |
Feb 03, 2022 | 2.570 | 2.590 | 2.500 | 24,043 | -0.07(-2.72%) | |
Feb 02, 2022 | 2.570 | 2.623 | 2.550 | 2.570 | 16,635 | +0.02(+0.78%) |