Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.820 | 2.820 | 2.767 | 2.800 | 10,066 | -0.03(-0.88%) |
Apr 28, 2022 | 2.890 | 2.890 | 2.760 | 2.825 | 6,705 | -0.03(-1.22%) |
Apr 27, 2022 | 2.830 | 2.860 | 2.770 | 2.860 | 4,119 | +0.06(+2.14%) |
Apr 26, 2022 | 2.770 | 2.850 | 2.760 | 2.800 | 33,994 | -0.02(-0.71%) |
Apr 25, 2022 | 2.780 | 2.830 | 2.720 | 2.820 | 1,971 | +0.05(+1.81%) |
Apr 22, 2022 | 2.770 | 2.890 | 2.760 | 2.770 | 14,967 | -0.04(-1.42%) |
Apr 21, 2022 | 2.882 | 2.882 | 2.810 | 2.810 | 3,787 | -0.04(-1.40%) |
Apr 20, 2022 | 2.860 | 2.930 | 2.810 | 2.850 | 3,086 | +0.05(+1.79%) |
Apr 19, 2022 | 2.810 | 3.010 | 2.800 | 2.800 | 13,422 | +0.00(+0.00%) |
Apr 18, 2022 | 2.780 | 3.000 | 2.730 | 2.800 | 6,664 | +0.09(+3.32%) |
Apr 14, 2022 | 3.000 | 3.000 | 2.710 | 2.710 | 33,154 | -0.26(-8.76%) |
Apr 13, 2022 | 2.770 | 3.100 | 2.767 | 2.970 | 56,491 | +0.19(+6.84%) |
Apr 12, 2022 | 2.880 | 2.965 | 2.780 | 2.780 | 11,655 | -0.03(-1.07%) |
Apr 11, 2022 | 2.630 | 2.810 | 2.630 | 2.810 | 16,394 | +0.05(+1.81%) |
Apr 08, 2022 | 2.770 | 2.790 | 2.701 | 2.760 | 13,755 | -0.01(-0.36%) |
Apr 07, 2022 | 2.770 | 2.812 | 2.735 | 2.770 | 5,151 | +0.00(+0.00%) |
Apr 06, 2022 | 2.900 | 2.900 | 2.750 | 2.770 | 28,007 | -0.13(-4.48%) |
Apr 05, 2022 | 2.930 | 3.000 | 2.900 | 2.900 | 6,013 | -0.06(-2.03%) |
Apr 04, 2022 | 2.940 | 3.090 | 2.940 | 2.960 | 16,545 | -0.01(-0.34%) |
Apr 01, 2022 | 3.100 | 3.100 | 2.927 | 2.970 | 6,276 | -0.03(-1.00%) |
Mar 31, 2022 | 2.940 | 3.053 | 2.940 | 3.000 | 4,698 | -0.02(-0.83%) |
Mar 30, 2022 | 3.190 | 3.190 | 3.010 | 3.025 | 6,300 | +0.00(+0.17%) |
Mar 29, 2022 | 3.065 | 3.065 | 3.000 | 3.020 | 18,953 | +0.01(+0.33%) |
Mar 28, 2022 | 3.045 | 3.075 | 3.000 | 3.010 | 9,363 | -0.13(-4.13%) |
Mar 25, 2022 | 3.060 | 3.150 | 3.020 | 3.140 | 12,591 | +0.04(+1.29%) |
Mar 24, 2022 | 3.090 | 3.130 | 3.050 | 3.100 | 11,148 | +0.03(+0.98%) |
Mar 23, 2022 | 3.010 | 3.150 | 3.010 | 3.070 | 3,342 | -0.06(-1.92%) |
Mar 22, 2022 | 3.030 | 3.140 | 3.020 | 3.130 | 5,741 | -0.08(-2.49%) |
Mar 21, 2022 | 3.200 | 3.220 | 3.020 | 3.210 | 4,546 | +0.03(+0.94%) |
Mar 18, 2022 | 3.050 | 3.180 | 3.000 | 3.180 | 18,381 | +0.13(+4.26%) |
Mar 17, 2022 | 2.980 | 3.050 | 2.980 | 3.050 | 5,196 | +0.05(+1.67%) |
Mar 16, 2022 | 3.030 | 3.030 | 3.000 | 3.000 | 5,838 | +0.00(+0.00%) |
Mar 15, 2022 | 2.870 | 3.030 | 2.870 | 3.000 | 11,506 | +0.05(+1.69%) |
Mar 14, 2022 | 3.040 | 3.070 | 2.900 | 2.950 | 13,543 | -0.06(-1.99%) |
Mar 11, 2022 | 2.960 | 3.035 | 2.900 | 3.010 | 21,367 | +0.01(+0.33%) |
Mar 10, 2022 | 3.070 | 3.070 | 2.950 | 3.000 | 18,263 | -0.04(-1.32%) |
Mar 09, 2022 | 2.970 | 3.050 | 2.940 | 3.040 | 30,848 | +0.07(+2.36%) |
Mar 08, 2022 | 2.950 | 2.990 | 2.930 | 2.970 | 9,392 | +0.02(+0.68%) |
Mar 07, 2022 | 3.120 | 3.150 | 2.950 | 2.950 | 32,313 | -0.20(-6.35%) |
Mar 04, 2022 | 3.100 | 3.250 | 3.100 | 3.150 | 16,160 | -0.11(-3.37%) |
Mar 03, 2022 | 3.450 | 3.456 | 3.130 | 3.260 | 14,936 | -0.19(-5.51%) |
Mar 02, 2022 | 3.410 | 3.570 | 3.380 | 3.450 | 18,479 | +0.08(+2.37%) |
Mar 01, 2022 | 3.330 | 3.490 | 3.330 | 3.370 | 7,524 | +0.03(+0.90%) |
Feb 28, 2022 | 3.400 | 3.480 | 3.220 | 3.340 | 14,117 | -0.01(-0.30%) |
Feb 25, 2022 | 3.400 | 3.470 | 3.260 | 3.350 | 12,273 | -0.18(-5.10%) |
Feb 24, 2022 | 3.106 | 3.550 | 3.070 | 3.530 | 9,319 | +0.28(+8.62%) |
Feb 23, 2022 | 3.320 | 3.380 | 3.140 | 3.250 | 18,412 | -0.06(-1.81%) |
Feb 22, 2022 | 3.490 | 3.490 | 3.140 | 3.310 | 25,743 | -0.18(-5.16%) |
Feb 18, 2022 | 3.490 | 0 | -0.11(-3.06%) | |||
Feb 17, 2022 | 3.720 | 3.800 | 3.440 | 3.600 | 107,866 | +0.35(+10.77%) |
Feb 16, 2022 | 3.480 | 3.480 | 3.250 | 3.250 | 10,596 | -0.24(-6.88%) |
Feb 15, 2022 | 3.600 | 3.625 | 3.430 | 3.490 | 23,334 | -0.09(-2.51%) |
Feb 14, 2022 | 3.310 | 3.780 | 3.090 | 3.580 | 275,600 | +0.31(+9.48%) |
Feb 11, 2022 | 3.270 | 3.450 | 3.270 | 3.270 | 15,730 | -0.06(-1.80%) |
Feb 10, 2022 | 3.500 | 3.500 | 3.270 | 3.330 | 8,014 | +0.06(+1.83%) |
Feb 09, 2022 | 3.130 | 3.400 | 2.780 | 3.270 | 183,343 | +0.41(+14.34%) |
Feb 08, 2022 | 2.810 | 2.910 | 2.700 | 2.860 | 14,021 | +0.01(+0.35%) |
Feb 07, 2022 | 2.850 | 2.895 | 2.810 | 2.850 | 5,816 | -0.01(-0.35%) |
Feb 04, 2022 | 2.830 | 2.890 | 2.830 | 2.860 | 5,612 | -0.05(-1.72%) |
Feb 03, 2022 | 2.990 | 2.910 | 29,445 | -0.03(-1.02%) | ||
Feb 02, 2022 | 2.863 | 2.997 | 2.863 | 2.940 | 45,886 | +0.04(+1.38%) |