Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.430 | 2.555 | 2.380 | 2.420 | 113,906 | -0.05(-2.02%) |
Apr 28, 2022 | 2.610 | 2.610 | 2.360 | 2.470 | 72,495 | -0.09(-3.52%) |
Apr 27, 2022 | 2.400 | 2.730 | 2.320 | 2.560 | 302,497 | +0.19(+8.02%) |
Apr 26, 2022 | 2.450 | 2.500 | 2.280 | 2.370 | 206,032 | -0.07(-2.87%) |
Apr 25, 2022 | 2.600 | 2.790 | 2.410 | 2.440 | 184,111 | -0.12(-4.69%) |
Apr 22, 2022 | 2.706 | 2.706 | 2.420 | 2.560 | 151,447 | -0.08(-3.03%) |
Apr 21, 2022 | 2.690 | 2.770 | 2.590 | 2.640 | 99,974 | -0.02(-0.75%) |
Apr 20, 2022 | 2.730 | 2.820 | 2.600 | 2.660 | 125,252 | -0.03(-1.12%) |
Apr 19, 2022 | 2.840 | 2.880 | 2.640 | 2.690 | 79,106 | -0.12(-4.27%) |
Apr 18, 2022 | 2.790 | 2.890 | 2.640 | 2.810 | 85,096 | +0.01(+0.36%) |
Apr 14, 2022 | 2.700 | 2.830 | 2.600 | 2.800 | 75,871 | +0.06(+2.19%) |
Apr 13, 2022 | 2.740 | 2.850 | 2.670 | 2.740 | 28,837 | +0.02(+0.74%) |
Apr 12, 2022 | 2.810 | 2.899 | 2.610 | 2.720 | 48,852 | -0.05(-1.81%) |
Apr 11, 2022 | 2.860 | 2.860 | 2.650 | 2.770 | 93,629 | -0.14(-4.81%) |
Apr 08, 2022 | 3.020 | 3.033 | 2.751 | 2.910 | 189,614 | -0.14(-4.59%) |
Apr 07, 2022 | 3.100 | 3.210 | 3.000 | 3.050 | 56,376 | -0.02(-0.65%) |
Apr 06, 2022 | 3.140 | 3.210 | 3.000 | 3.070 | 57,634 | -0.07(-2.23%) |
Apr 05, 2022 | 3.220 | 3.305 | 3.140 | 3.140 | 39,476 | -0.10(-3.24%) |
Apr 04, 2022 | 3.270 | 3.340 | 3.190 | 3.245 | 65,873 | -0.01(-0.46%) |
Apr 01, 2022 | 3.070 | 3.340 | 3.060 | 3.260 | 141,956 | +0.21(+6.89%) |
Mar 31, 2022 | 3.090 | 3.201 | 3.000 | 3.050 | 43,197 | -0.06(-1.93%) |
Mar 30, 2022 | 3.210 | 3.260 | 3.050 | 3.110 | 84,242 | -0.09(-2.81%) |
Mar 29, 2022 | 3.250 | 3.300 | 2.970 | 3.200 | 207,909 | +0.20(+6.67%) |
Mar 28, 2022 | 2.860 | 3.040 | 2.800 | 3.000 | 94,697 | +0.14(+4.90%) |
Mar 25, 2022 | 2.840 | 2.890 | 2.720 | 2.860 | 116,536 | +0.06(+2.14%) |
Mar 24, 2022 | 2.840 | 2.840 | 2.720 | 2.800 | 55,400 | +0.00(+0.00%) |
Mar 23, 2022 | 2.790 | 2.860 | 2.720 | 2.800 | 40,583 | +0.00(+0.00%) |
Mar 22, 2022 | 2.750 | 2.876 | 2.720 | 2.800 | 58,494 | +0.00(+0.00%) |
Mar 21, 2022 | 2.850 | 2.859 | 2.750 | 2.800 | 52,801 | +0.00(+0.00%) |
Mar 18, 2022 | 2.790 | 2.920 | 2.750 | 2.800 | 102,358 | +0.00(+0.00%) |
Mar 17, 2022 | 2.780 | 2.960 | 2.690 | 2.800 | 70,763 | +0.05(+1.82%) |
Mar 16, 2022 | 2.810 | 2.816 | 2.660 | 2.750 | 44,060 | +0.05(+1.85%) |
Mar 15, 2022 | 2.640 | 2.740 | 2.640 | 2.700 | 32,614 | +0.04(+1.50%) |
Mar 14, 2022 | 2.920 | 2.920 | 2.620 | 2.660 | 95,127 | -0.21(-7.32%) |
Mar 11, 2022 | 2.970 | 3.035 | 2.840 | 2.870 | 47,610 | -0.05(-1.71%) |
Mar 10, 2022 | 2.980 | 2.980 | 2.830 | 2.920 | 16,466 | +0.02(+0.69%) |
Mar 09, 2022 | 2.890 | 2.960 | 2.880 | 2.900 | 49,192 | +0.06(+2.11%) |
Mar 08, 2022 | 2.930 | 3.050 | 2.810 | 2.840 | 84,650 | -0.04(-1.39%) |
Mar 07, 2022 | 2.990 | 3.080 | 2.874 | 2.880 | 84,789 | -0.13(-4.32%) |
Mar 04, 2022 | 2.970 | 3.136 | 2.970 | 3.010 | 246,845 | -0.07(-2.27%) |
Mar 03, 2022 | 3.070 | 3.135 | 3.050 | 3.080 | 16,777 | +0.01(+0.33%) |
Mar 02, 2022 | 2.810 | 3.110 | 2.810 | 3.070 | 90,327 | +0.26(+9.25%) |
Mar 01, 2022 | 2.830 | 2.950 | 2.780 | 2.810 | 96,172 | +0.01(+0.36%) |
Feb 28, 2022 | 2.950 | 3.025 | 2.800 | 2.800 | 51,392 | -0.15(-5.08%) |
Feb 25, 2022 | 2.990 | 3.100 | 2.890 | 2.950 | 36,133 | -0.05(-1.67%) |
Feb 24, 2022 | 2.880 | 3.010 | 2.731 | 3.000 | 66,671 | +0.10(+3.45%) |
Feb 23, 2022 | 2.830 | 2.900 | 2.750 | 2.900 | 118,678 | +0.17(+6.23%) |
Feb 22, 2022 | 2.780 | 2.970 | 2.700 | 2.730 | 160,774 | -0.02(-0.73%) |
Feb 18, 2022 | 2.750 | 0 | -0.25(-8.33%) | |||
Feb 17, 2022 | 3.050 | 3.220 | 2.990 | 3.000 | 80,381 | -0.09(-2.91%) |
Feb 16, 2022 | 3.110 | 3.200 | 3.060 | 3.090 | 38,510 | -0.09(-2.83%) |
Feb 15, 2022 | 3.110 | 3.298 | 3.110 | 3.180 | 12,605 | +0.08(+2.58%) |
Feb 14, 2022 | 3.230 | 3.290 | 3.100 | 3.100 | 40,838 | -0.11(-3.43%) |
Feb 11, 2022 | 3.310 | 3.340 | 3.130 | 3.210 | 50,411 | -0.09(-2.73%) |
Feb 10, 2022 | 3.300 | 3.390 | 3.200 | 3.300 | 130,813 | -0.02(-0.60%) |
Feb 09, 2022 | 3.200 | 3.390 | 3.100 | 3.320 | 303,789 | +0.23(+7.44%) |
Feb 08, 2022 | 2.980 | 3.190 | 2.940 | 3.090 | 317,117 | +0.14(+4.75%) |
Feb 07, 2022 | 2.970 | 3.040 | 2.945 | 2.950 | 96,878 | +0.02(+0.51%) |
Feb 04, 2022 | 2.950 | 3.000 | 2.900 | 2.935 | 136,093 | +0.02(+0.51%) |
Feb 03, 2022 | 2.950 | 2.880 | 2.920 | 88,562 | -0.02(-0.68%) | |
Feb 02, 2022 | 3.100 | 3.120 | 2.930 | 2.940 | 63,138 | -0.19(-6.07%) |