Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.180 | 3.400 | 3.100 | 3.140 | 69,558 | -0.07(-2.18%) |
Apr 28, 2022 | 3.130 | 3.220 | 3.112 | 3.210 | 42,902 | +0.08(+2.72%) |
Apr 27, 2022 | 3.160 | 3.200 | 3.000 | 3.125 | 50,659 | -0.04(-1.11%) |
Apr 26, 2022 | 3.080 | 3.280 | 3.040 | 3.160 | 82,404 | +0.03(+0.96%) |
Apr 25, 2022 | 3.360 | 3.360 | 3.050 | 3.130 | 40,357 | -0.20(-6.01%) |
Apr 22, 2022 | 3.040 | 3.410 | 3.000 | 3.330 | 100,108 | +0.26(+8.47%) |
Apr 21, 2022 | 2.740 | 3.080 | 2.739 | 3.070 | 139,306 | +0.32(+11.64%) |
Apr 20, 2022 | 2.630 | 2.780 | 2.600 | 2.750 | 55,138 | +0.17(+6.59%) |
Apr 19, 2022 | 2.500 | 2.660 | 2.500 | 2.580 | 35,054 | +0.08(+3.20%) |
Apr 18, 2022 | 2.690 | 2.690 | 2.460 | 2.500 | 115,230 | -0.10(-3.85%) |
Apr 14, 2022 | 2.720 | 2.720 | 2.521 | 2.600 | 39,545 | +0.00(+0.19%) |
Apr 13, 2022 | 2.542 | 2.630 | 2.540 | 2.595 | 79,289 | +0.06(+2.17%) |
Apr 12, 2022 | 2.640 | 2.650 | 2.520 | 2.540 | 29,168 | -0.06(-2.31%) |
Apr 11, 2022 | 2.590 | 2.640 | 2.560 | 2.600 | 88,933 | +0.01(+0.39%) |
Apr 08, 2022 | 2.560 | 2.630 | 2.530 | 2.590 | 58,489 | +0.07(+2.78%) |
Apr 07, 2022 | 2.630 | 2.650 | 2.400 | 2.520 | 126,939 | -0.08(-3.08%) |
Apr 06, 2022 | 2.780 | 2.780 | 2.560 | 2.600 | 61,269 | -0.07(-2.62%) |
Apr 05, 2022 | 2.720 | 2.820 | 2.670 | 2.670 | 61,490 | -0.08(-2.91%) |
Apr 04, 2022 | 2.810 | 2.974 | 2.740 | 2.750 | 69,621 | -0.04(-1.43%) |
Apr 01, 2022 | 2.790 | 2.850 | 2.780 | 2.790 | 70,918 | +0.04(+1.45%) |
Mar 31, 2022 | 2.800 | 2.800 | 2.710 | 2.750 | 102,326 | -0.01(-0.36%) |
Mar 30, 2022 | 2.760 | 2.800 | 2.750 | 2.760 | 101,783 | -0.02(-0.72%) |
Mar 29, 2022 | 2.800 | 2.800 | 2.750 | 2.780 | 77,936 | -0.04(-1.42%) |
Mar 28, 2022 | 2.930 | 2.930 | 2.750 | 2.820 | 43,208 | -0.09(-3.09%) |
Mar 25, 2022 | 2.930 | 2.980 | 2.850 | 2.910 | 45,382 | +0.02(+0.70%) |
Mar 24, 2022 | 2.830 | 2.890 | 2.760 | 2.890 | 56,137 | +0.04(+1.40%) |
Mar 23, 2022 | 2.890 | 2.927 | 2.770 | 2.850 | 11,933 | -0.08(-2.73%) |
Mar 22, 2022 | 2.880 | 2.960 | 2.880 | 2.930 | 44,453 | +0.03(+1.03%) |
Mar 21, 2022 | 3.020 | 3.080 | 2.850 | 2.900 | 30,983 | -0.06(-1.86%) |
Mar 18, 2022 | 2.980 | 3.000 | 2.910 | 2.955 | 59,458 | +0.06(+1.90%) |
Mar 17, 2022 | 2.830 | 2.949 | 2.808 | 2.900 | 17,918 | +0.10(+3.57%) |
Mar 16, 2022 | 2.670 | 2.953 | 2.670 | 2.800 | 63,951 | +0.09(+3.32%) |
Mar 15, 2022 | 2.910 | 2.910 | 2.690 | 2.710 | 65,043 | -0.13(-4.58%) |
Mar 14, 2022 | 2.940 | 2.990 | 2.790 | 2.840 | 30,379 | -0.13(-4.38%) |
Mar 11, 2022 | 2.960 | 3.000 | 2.870 | 2.970 | 23,489 | -0.03(-1.00%) |
Mar 10, 2022 | 2.880 | 3.010 | 2.820 | 3.000 | 66,885 | +0.10(+3.45%) |
Mar 09, 2022 | 3.000 | 3.100 | 2.880 | 2.900 | 138,640 | -0.09(-3.01%) |
Mar 08, 2022 | 3.120 | 3.180 | 2.960 | 2.990 | 80,293 | -0.08(-2.76%) |
Mar 07, 2022 | 3.180 | 3.325 | 3.010 | 3.075 | 263,388 | -0.13(-4.21%) |
Mar 04, 2022 | 3.240 | 3.250 | 3.150 | 3.210 | 57,593 | -0.03(-0.93%) |
Mar 03, 2022 | 3.350 | 3.350 | 3.240 | 3.240 | 12,110 | -0.06(-1.82%) |
Mar 02, 2022 | 3.240 | 3.380 | 3.170 | 3.300 | 74,543 | +0.08(+2.48%) |
Mar 01, 2022 | 3.225 | 3.360 | 3.215 | 3.220 | 33,945 | -0.02(-0.62%) |
Feb 28, 2022 | 3.370 | 3.375 | 3.210 | 3.240 | 30,605 | -0.07(-2.11%) |
Feb 25, 2022 | 3.400 | 3.400 | 3.247 | 3.310 | 46,572 | -0.06(-1.78%) |
Feb 24, 2022 | 3.020 | 3.430 | 3.020 | 3.370 | 54,846 | +0.23(+7.32%) |
Feb 23, 2022 | 3.300 | 3.350 | 3.100 | 3.140 | 113,573 | -0.12(-3.68%) |
Feb 22, 2022 | 3.360 | 3.370 | 3.210 | 3.260 | 60,922 | -0.04(-1.21%) |
Feb 18, 2022 | 3.300 | 0 | -0.04(-1.20%) | |||
Feb 17, 2022 | 3.390 | 3.390 | 3.270 | 3.340 | 43,692 | -0.02(-0.60%) |
Feb 16, 2022 | 3.430 | 3.430 | 3.287 | 3.360 | 29,932 | -0.06(-1.75%) |
Feb 15, 2022 | 3.260 | 3.510 | 3.260 | 3.420 | 51,271 | +0.13(+4.11%) |
Feb 14, 2022 | 3.330 | 3.430 | 3.250 | 3.285 | 14,909 | -0.06(-1.94%) |
Feb 11, 2022 | 3.330 | 3.630 | 3.300 | 3.350 | 67,719 | +0.03(+0.90%) |
Feb 10, 2022 | 3.520 | 3.560 | 3.300 | 3.320 | 79,784 | -0.28(-7.78%) |
Feb 09, 2022 | 3.610 | 3.735 | 3.551 | 3.600 | 46,487 | +0.00(+0.00%) |
Feb 08, 2022 | 3.410 | 3.750 | 3.410 | 3.600 | 62,778 | -0.17(-4.51%) |
Feb 07, 2022 | 3.950 | 4.000 | 3.770 | 3.770 | 40,765 | -0.18(-4.56%) |
Feb 04, 2022 | 3.890 | 4.000 | 3.770 | 3.950 | 60,242 | +0.05(+1.28%) |
Feb 03, 2022 | 3.940 | 3.960 | 3.860 | 3.900 | 34,342 | -0.08(-1.89%) |
Feb 02, 2022 | 3.990 | 4.005 | 3.885 | 3.975 | 63,471 | +0.02(+0.63%) |