Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.800 | 2.800 | 2.650 | 2.770 | 51,240 | -0.11(-3.82%) |
Apr 28, 2022 | 2.900 | 3.090 | 2.690 | 2.880 | 38,119 | -0.02(-0.69%) |
Apr 27, 2022 | 2.740 | 2.900 | 2.710 | 2.900 | 40,923 | +0.08(+2.84%) |
Apr 26, 2022 | 2.970 | 3.165 | 2.770 | 2.820 | 135,947 | -0.23(-7.54%) |
Apr 25, 2022 | 3.280 | 3.280 | 2.820 | 3.050 | 110,676 | -0.10(-3.17%) |
Apr 22, 2022 | 3.340 | 3.347 | 3.150 | 3.150 | 45,948 | +0.05(+1.61%) |
Apr 21, 2022 | 3.000 | 3.140 | 3.000 | 3.100 | 18,470 | +0.11(+3.68%) |
Apr 20, 2022 | 2.780 | 3.000 | 2.650 | 2.990 | 30,526 | +0.19(+6.79%) |
Apr 19, 2022 | 2.740 | 2.850 | 2.640 | 2.800 | 26,865 | +0.09(+3.32%) |
Apr 18, 2022 | 2.900 | 2.950 | 2.560 | 2.710 | 105,804 | -0.19(-6.55%) |
Apr 14, 2022 | 2.900 | 3.000 | 2.850 | 2.900 | 21,109 | +0.02(+0.69%) |
Apr 13, 2022 | 2.933 | 3.100 | 2.837 | 2.880 | 10,269 | -0.16(-5.26%) |
Apr 12, 2022 | 3.230 | 3.300 | 2.610 | 3.040 | 115,741 | -0.14(-4.40%) |
Apr 11, 2022 | 3.190 | 3.200 | 2.940 | 3.180 | 53,606 | +0.05(+1.60%) |
Apr 08, 2022 | 3.010 | 3.170 | 2.910 | 3.130 | 27,837 | +0.04(+1.29%) |
Apr 07, 2022 | 3.330 | 3.380 | 3.020 | 3.090 | 110,343 | -0.19(-5.79%) |
Apr 06, 2022 | 3.500 | 3.500 | 3.070 | 3.280 | 126,964 | -0.17(-4.93%) |
Apr 05, 2022 | 3.350 | 3.620 | 3.200 | 3.450 | 145,940 | +0.12(+3.60%) |
Apr 04, 2022 | 2.730 | 3.450 | 2.590 | 3.330 | 335,085 | +0.73(+28.08%) |
Apr 01, 2022 | 2.750 | 2.910 | 2.503 | 2.600 | 64,149 | -0.15(-5.45%) |
Mar 31, 2022 | 2.720 | 2.890 | 2.700 | 2.750 | 29,015 | +0.09(+3.38%) |
Mar 30, 2022 | 2.780 | 3.280 | 2.660 | 2.660 | 51,487 | -0.31(-10.44%) |
Mar 29, 2022 | 3.290 | 3.290 | 2.640 | 2.970 | 86,944 | -0.07(-2.30%) |
Mar 28, 2022 | 2.900 | 3.050 | 2.740 | 3.040 | 209,897 | +0.06(+2.01%) |
Mar 25, 2022 | 2.850 | 3.090 | 2.850 | 2.980 | 21,963 | +0.10(+3.47%) |
Mar 24, 2022 | 3.230 | 3.230 | 2.680 | 2.880 | 40,179 | -0.17(-5.57%) |
Mar 23, 2022 | 3.000 | 3.160 | 3.000 | 3.050 | 64,361 | +0.10(+3.39%) |
Mar 22, 2022 | 3.220 | 3.270 | 2.630 | 2.950 | 85,822 | -0.28(-8.67%) |
Mar 21, 2022 | 2.990 | 3.470 | 2.740 | 3.230 | 105,004 | +0.24(+8.03%) |
Mar 18, 2022 | 2.430 | 3.030 | 2.380 | 2.990 | 148,471 | +0.58(+24.07%) |
Mar 17, 2022 | 2.650 | 2.721 | 2.370 | 2.410 | 137,208 | -0.12(-4.74%) |
Mar 16, 2022 | 2.620 | 2.910 | 2.530 | 2.530 | 77,459 | +0.02(+0.80%) |
Mar 15, 2022 | 2.540 | 2.690 | 2.500 | 2.510 | 37,210 | -0.09(-3.46%) |
Mar 14, 2022 | 2.660 | 2.719 | 2.540 | 2.600 | 82,412 | -0.09(-3.35%) |
Mar 11, 2022 | 2.650 | 2.690 | 2.500 | 2.690 | 61,896 | +0.04(+1.51%) |
Mar 10, 2022 | 2.640 | 2.700 | 2.500 | 2.650 | 66,831 | +0.00(+0.00%) |
Mar 09, 2022 | 2.620 | 2.720 | 2.450 | 2.650 | 104,983 | +0.00(+0.00%) |
Mar 08, 2022 | 2.480 | 2.770 | 2.480 | 2.650 | 55,409 | -0.02(-0.75%) |
Mar 07, 2022 | 2.600 | 2.700 | 2.510 | 2.670 | 74,329 | +0.16(+6.37%) |
Mar 04, 2022 | 2.620 | 2.620 | 2.420 | 2.510 | 17,765 | +0.03(+1.21%) |
Mar 03, 2022 | 2.630 | 2.680 | 2.310 | 2.480 | 27,667 | -0.14(-5.34%) |
Mar 02, 2022 | 3.000 | 3.000 | 2.580 | 2.620 | 45,233 | -0.17(-6.09%) |
Mar 01, 2022 | 3.150 | 3.150 | 2.770 | 2.790 | 23,566 | -0.28(-9.12%) |
Feb 28, 2022 | 2.910 | 3.140 | 2.781 | 3.070 | 54,577 | +0.17(+5.86%) |
Feb 25, 2022 | 3.120 | 3.090 | 2.790 | 2.900 | 33,686 | -0.03(-1.02%) |
Feb 24, 2022 | 2.840 | 2.990 | 2.700 | 2.930 | 44,589 | -0.02(-0.68%) |
Feb 23, 2022 | 3.000 | 3.050 | 2.950 | 2.950 | 98,856 | -0.25(-7.81%) |
Feb 22, 2022 | 3.290 | 3.290 | 3.050 | 3.200 | 51,235 | -0.09(-2.74%) |
Feb 18, 2022 | 3.290 | 0 | -0.30(-8.36%) | |||
Feb 17, 2022 | 3.510 | 3.626 | 3.380 | 3.590 | 38,153 | -0.05(-1.37%) |
Feb 16, 2022 | 3.740 | 3.850 | 3.350 | 3.640 | 31,203 | -0.01(-0.27%) |
Feb 15, 2022 | 3.790 | 3.920 | 3.630 | 3.650 | 58,985 | -0.14(-3.69%) |
Feb 14, 2022 | 4.000 | 4.000 | 3.750 | 3.790 | 36,019 | -0.22(-5.49%) |
Feb 11, 2022 | 4.240 | 4.240 | 3.620 | 4.010 | 124,724 | -0.27(-6.31%) |
Feb 10, 2022 | 4.200 | 4.320 | 3.945 | 4.280 | 26,942 | +0.16(+3.88%) |
Feb 09, 2022 | 4.230 | 4.360 | 3.930 | 4.120 | 51,397 | +0.01(+0.24%) |
Feb 08, 2022 | 4.160 | 4.180 | 3.820 | 4.110 | 54,031 | -0.03(-0.72%) |
Feb 07, 2022 | 4.440 | 4.440 | 4.000 | 4.140 | 50,635 | -0.27(-6.12%) |
Feb 04, 2022 | 4.530 | 4.530 | 4.210 | 4.410 | 33,360 | -0.07(-1.56%) |
Feb 03, 2022 | 4.250 | 4.489 | 4.480 | 28,286 | +0.15(+3.46%) | |
Feb 02, 2022 | 4.690 | 4.690 | 4.040 | 4.330 | 35,851 | -0.19(-4.20%) |