Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.400 | 2.590 | 2.360 | 2.380 | 951,176 | -0.10(-4.03%) |
Apr 28, 2022 | 2.330 | 2.520 | 2.270 | 2.480 | 1,119,487 | +0.17(+7.36%) |
Apr 27, 2022 | 2.330 | 2.362 | 2.270 | 2.310 | 585,273 | +0.00(+0.00%) |
Apr 26, 2022 | 2.470 | 2.500 | 2.310 | 2.310 | 719,847 | -0.17(-6.85%) |
Apr 25, 2022 | 2.400 | 2.510 | 2.400 | 2.480 | 773,462 | +0.06(+2.48%) |
Apr 22, 2022 | 2.320 | 2.480 | 2.320 | 2.420 | 765,442 | +0.02(+0.83%) |
Apr 21, 2022 | 2.540 | 2.660 | 2.370 | 2.400 | 843,239 | -0.13(-5.14%) |
Apr 20, 2022 | 2.610 | 2.620 | 2.520 | 2.530 | 466,910 | -0.08(-3.07%) |
Apr 19, 2022 | 2.600 | 2.680 | 2.570 | 2.610 | 753,353 | +0.04(+1.56%) |
Apr 18, 2022 | 2.590 | 2.680 | 2.540 | 2.570 | 1,055,204 | -0.04(-1.53%) |
Apr 14, 2022 | 2.790 | 2.792 | 2.610 | 2.610 | 788,219 | -0.19(-6.79%) |
Apr 13, 2022 | 2.730 | 2.830 | 2.720 | 2.800 | 800,646 | +0.11(+4.09%) |
Apr 12, 2022 | 2.840 | 2.860 | 2.630 | 2.690 | 728,562 | -0.07(-2.54%) |
Apr 11, 2022 | 2.860 | 2.860 | 2.700 | 2.760 | 939,964 | -0.13(-4.50%) |
Apr 08, 2022 | 3.080 | 3.125 | 2.860 | 2.890 | 732,072 | -0.22(-7.07%) |
Apr 07, 2022 | 3.250 | 3.250 | 3.040 | 3.110 | 726,745 | -0.14(-4.31%) |
Apr 06, 2022 | 3.140 | 3.290 | 3.050 | 3.250 | 811,345 | +0.07(+2.20%) |
Apr 05, 2022 | 3.360 | 3.370 | 3.140 | 3.180 | 650,676 | -0.15(-4.50%) |
Apr 04, 2022 | 3.300 | 3.410 | 3.275 | 3.330 | 647,054 | +0.03(+0.91%) |
Apr 01, 2022 | 3.230 | 3.300 | 3.160 | 3.300 | 573,326 | +0.08(+2.48%) |
Mar 31, 2022 | 3.330 | 3.400 | 3.220 | 3.220 | 882,609 | -0.11(-3.30%) |
Mar 30, 2022 | 3.450 | 3.570 | 3.320 | 3.330 | 997,131 | -0.14(-4.03%) |
Mar 29, 2022 | 3.250 | 3.480 | 3.250 | 3.470 | 1,481,069 | +0.25(+7.76%) |
Mar 28, 2022 | 3.250 | 3.320 | 3.180 | 3.220 | 1,006,885 | -0.04(-1.23%) |
Mar 25, 2022 | 3.250 | 3.280 | 3.160 | 3.260 | 1,021,830 | +0.01(+0.31%) |
Mar 24, 2022 | 3.230 | 3.260 | 3.130 | 3.250 | 784,187 | +0.01(+0.31%) |
Mar 23, 2022 | 3.250 | 3.360 | 3.170 | 3.240 | 494,814 | -0.05(-1.52%) |
Mar 22, 2022 | 3.190 | 3.310 | 3.170 | 3.290 | 721,592 | +0.13(+4.11%) |
Mar 21, 2022 | 3.250 | 3.300 | 3.125 | 3.160 | 599,279 | -0.12(-3.66%) |
Mar 18, 2022 | 3.140 | 3.380 | 3.130 | 3.280 | 710,400 | +0.12(+3.80%) |
Mar 17, 2022 | 3.070 | 3.225 | 3.041 | 3.160 | 665,257 | +0.10(+3.27%) |
Mar 16, 2022 | 2.980 | 3.090 | 2.890 | 3.060 | 1,330,766 | +0.14(+4.79%) |
Mar 15, 2022 | 2.940 | 2.990 | 2.865 | 2.920 | 641,727 | -0.02(-0.68%) |
Mar 14, 2022 | 3.140 | 3.170 | 2.910 | 2.940 | 756,727 | -0.24(-7.55%) |
Mar 11, 2022 | 3.310 | 3.370 | 3.120 | 3.180 | 708,339 | -0.07(-2.15%) |
Mar 10, 2022 | 3.260 | 3.360 | 3.235 | 3.250 | 684,438 | -0.10(-2.99%) |
Mar 09, 2022 | 3.100 | 3.360 | 3.070 | 3.350 | 1,547,251 | +0.32(+10.56%) |
Mar 08, 2022 | 2.970 | 3.150 | 2.860 | 3.030 | 1,220,057 | +0.07(+2.36%) |
Mar 07, 2022 | 2.890 | 3.050 | 2.870 | 2.960 | 983,756 | +0.04(+1.37%) |
Mar 04, 2022 | 2.990 | 3.080 | 2.895 | 2.920 | 1,155,687 | -0.08(-2.67%) |
Mar 03, 2022 | 3.210 | 3.215 | 2.990 | 3.000 | 960,324 | -0.23(-7.12%) |
Mar 02, 2022 | 3.160 | 3.240 | 3.070 | 3.230 | 1,086,244 | +0.06(+1.89%) |
Mar 01, 2022 | 3.050 | 3.280 | 3.050 | 3.170 | 1,039,747 | +0.08(+2.59%) |
Feb 28, 2022 | 2.970 | 3.090 | 2.930 | 3.090 | 1,350,643 | +0.07(+2.32%) |
Feb 25, 2022 | 2.970 | 3.110 | 2.970 | 3.020 | 793,646 | +0.09(+3.07%) |
Feb 24, 2022 | 2.540 | 2.940 | 2.540 | 2.930 | 964,819 | +0.17(+6.16%) |
Feb 23, 2022 | 2.830 | 2.850 | 2.720 | 2.760 | 938,705 | -0.05(-1.78%) |
Feb 22, 2022 | 2.860 | 2.940 | 2.770 | 2.810 | 959,974 | -0.07(-2.43%) |
Feb 18, 2022 | 2.880 | 0 | -0.01(-0.35%) | |||
Feb 17, 2022 | 3.100 | 3.100 | 2.880 | 2.890 | 754,987 | -0.21(-6.77%) |
Feb 16, 2022 | 3.210 | 3.220 | 3.090 | 3.100 | 690,958 | -0.12(-3.73%) |
Feb 15, 2022 | 3.080 | 3.230 | 3.060 | 3.220 | 1,712,797 | +0.20(+6.62%) |
Feb 14, 2022 | 3.130 | 3.180 | 3.000 | 3.020 | 959,834 | -0.09(-2.89%) |
Feb 11, 2022 | 3.180 | 3.290 | 3.030 | 3.110 | 1,163,914 | -0.02(-0.64%) |
Feb 10, 2022 | 3.200 | 3.390 | 3.100 | 3.130 | 1,171,732 | -0.16(-4.86%) |
Feb 09, 2022 | 3.200 | 3.360 | 3.200 | 3.290 | 729,605 | +0.13(+4.11%) |
Feb 08, 2022 | 3.150 | 3.240 | 3.115 | 3.160 | 556,892 | -0.03(-0.94%) |
Feb 07, 2022 | 3.150 | 3.250 | 3.110 | 3.190 | 923,467 | +0.04(+1.27%) |
Feb 04, 2022 | 3.080 | 3.220 | 2.980 | 3.150 | 893,676 | +0.03(+0.96%) |
Feb 03, 2022 | 3.160 | 3.270 | 3.120 | 1,476,967 | -0.13(-4.00%) | |
Feb 02, 2022 | 3.620 | 3.630 | 3.230 | 3.250 | 940,229 | -0.33(-9.22%) |