Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.580 | 2.610 | 2.400 | 2.430 | 312,262 | -0.20(-7.60%) |
Apr 28, 2022 | 2.800 | 2.800 | 2.440 | 2.630 | 489,367 | -0.09(-3.31%) |
Apr 27, 2022 | 2.660 | 2.740 | 2.593 | 2.720 | 263,763 | +0.08(+3.03%) |
Apr 26, 2022 | 2.780 | 2.800 | 2.630 | 2.640 | 164,981 | -0.11(-4.00%) |
Apr 25, 2022 | 2.720 | 2.765 | 2.650 | 2.750 | 201,663 | +0.03(+1.10%) |
Apr 22, 2022 | 2.930 | 3.000 | 2.720 | 2.720 | 159,859 | -0.24(-8.11%) |
Apr 21, 2022 | 3.120 | 3.120 | 2.920 | 2.960 | 175,577 | -0.12(-3.90%) |
Apr 20, 2022 | 3.290 | 3.290 | 3.030 | 3.080 | 288,797 | -0.20(-6.10%) |
Apr 19, 2022 | 3.290 | 3.300 | 3.050 | 3.280 | 340,178 | -0.04(-1.20%) |
Apr 18, 2022 | 3.470 | 3.470 | 3.150 | 3.320 | 384,278 | -0.09(-2.64%) |
Apr 14, 2022 | 3.630 | 3.630 | 3.340 | 3.410 | 333,263 | -0.22(-6.06%) |
Apr 13, 2022 | 3.500 | 3.640 | 3.495 | 3.630 | 221,906 | +0.16(+4.61%) |
Apr 12, 2022 | 3.380 | 3.570 | 3.340 | 3.470 | 304,431 | +0.12(+3.58%) |
Apr 11, 2022 | 3.310 | 3.360 | 3.160 | 3.350 | 249,990 | +0.04(+1.21%) |
Apr 08, 2022 | 3.470 | 3.640 | 3.221 | 3.310 | 350,769 | -0.16(-4.61%) |
Apr 07, 2022 | 3.090 | 3.703 | 3.010 | 3.470 | 870,587 | +0.43(+14.14%) |
Apr 06, 2022 | 2.700 | 3.070 | 2.620 | 3.040 | 469,804 | +0.34(+12.59%) |
Apr 05, 2022 | 2.780 | 2.820 | 2.700 | 2.700 | 139,493 | -0.08(-2.88%) |
Apr 04, 2022 | 2.760 | 2.850 | 2.720 | 2.780 | 146,860 | +0.03(+1.09%) |
Apr 01, 2022 | 2.740 | 2.840 | 2.720 | 2.750 | 165,143 | -0.02(-0.72%) |
Mar 31, 2022 | 2.770 | 2.830 | 2.720 | 2.770 | 154,390 | +0.00(+0.00%) |
Mar 30, 2022 | 2.820 | 2.900 | 2.750 | 2.770 | 112,917 | -0.04(-1.42%) |
Mar 29, 2022 | 2.750 | 2.900 | 2.750 | 2.810 | 197,793 | +0.05(+1.81%) |
Mar 28, 2022 | 2.810 | 2.825 | 2.700 | 2.760 | 120,849 | -0.03(-1.08%) |
Mar 25, 2022 | 3.100 | 3.100 | 2.770 | 2.790 | 382,768 | -0.32(-10.29%) |
Mar 24, 2022 | 3.160 | 3.170 | 3.070 | 3.110 | 65,774 | -0.04(-1.27%) |
Mar 23, 2022 | 3.110 | 3.330 | 3.090 | 3.150 | 155,901 | -0.01(-0.32%) |
Mar 22, 2022 | 3.000 | 3.180 | 2.990 | 3.160 | 158,427 | +0.05(+1.61%) |
Mar 21, 2022 | 3.260 | 3.260 | 3.070 | 3.110 | 130,264 | -0.06(-1.89%) |
Mar 18, 2022 | 3.070 | 3.210 | 3.010 | 3.170 | 359,673 | +0.15(+4.97%) |
Mar 17, 2022 | 2.940 | 3.070 | 2.890 | 3.020 | 165,934 | +0.09(+3.07%) |
Mar 16, 2022 | 2.830 | 2.940 | 2.770 | 2.930 | 209,916 | +0.17(+6.16%) |
Mar 15, 2022 | 2.700 | 2.800 | 2.640 | 2.760 | 76,234 | +0.10(+3.76%) |
Mar 14, 2022 | 2.840 | 2.840 | 2.600 | 2.660 | 137,163 | -0.12(-4.32%) |
Mar 11, 2022 | 2.940 | 2.940 | 2.770 | 2.780 | 144,531 | -0.20(-6.71%) |
Mar 10, 2022 | 2.840 | 3.010 | 2.840 | 2.980 | 133,781 | +0.04(+1.36%) |
Mar 09, 2022 | 2.740 | 2.940 | 2.660 | 2.940 | 290,056 | +0.27(+10.11%) |
Mar 08, 2022 | 2.710 | 2.880 | 2.630 | 2.670 | 202,243 | +0.00(+0.00%) |
Mar 07, 2022 | 2.800 | 2.910 | 2.600 | 2.670 | 293,019 | -0.24(-8.25%) |
Mar 04, 2022 | 2.790 | 2.940 | 2.790 | 2.910 | 127,802 | +0.05(+1.75%) |
Mar 03, 2022 | 3.030 | 3.030 | 2.700 | 2.860 | 346,816 | -0.14(-4.67%) |
Mar 02, 2022 | 3.050 | 3.050 | 2.820 | 3.000 | 234,325 | -0.04(-1.32%) |
Mar 01, 2022 | 3.140 | 3.175 | 3.010 | 3.040 | 187,488 | -0.10(-3.18%) |
Feb 28, 2022 | 3.450 | 3.450 | 3.070 | 3.140 | 439,253 | -0.32(-9.25%) |
Feb 25, 2022 | 3.520 | 3.490 | 3.330 | 3.460 | 110,402 | -0.04(-1.14%) |
Feb 24, 2022 | 3.280 | 3.540 | 3.160 | 3.500 | 187,840 | +0.09(+2.64%) |
Feb 23, 2022 | 3.550 | 3.580 | 3.370 | 3.410 | 246,328 | -0.10(-2.85%) |
Feb 22, 2022 | 3.650 | 3.690 | 3.470 | 3.510 | 256,106 | -0.21(-5.65%) |
Feb 18, 2022 | 3.720 | 0 | +0.03(+0.81%) | |||
Feb 17, 2022 | 3.700 | 3.770 | 3.650 | 3.690 | 141,890 | -0.05(-1.34%) |
Feb 16, 2022 | 3.800 | 3.820 | 3.670 | 3.740 | 161,523 | -0.05(-1.32%) |
Feb 15, 2022 | 3.700 | 3.830 | 3.650 | 3.790 | 132,095 | +0.18(+4.99%) |
Feb 14, 2022 | 3.710 | 3.760 | 3.600 | 3.610 | 168,770 | -0.10(-2.70%) |
Feb 11, 2022 | 3.860 | 3.890 | 3.630 | 3.710 | 255,201 | -0.15(-3.89%) |
Feb 10, 2022 | 3.940 | 4.140 | 3.840 | 3.860 | 725,369 | -0.22(-5.39%) |
Feb 09, 2022 | 3.970 | 4.130 | 3.930 | 4.080 | 458,718 | +0.18(+4.62%) |
Feb 08, 2022 | 4.030 | 4.030 | 3.810 | 3.900 | 241,160 | -0.11(-2.74%) |
Feb 07, 2022 | 4.020 | 4.210 | 3.991 | 4.010 | 132,303 | -0.02(-0.50%) |
Feb 04, 2022 | 4.050 | 4.080 | 3.880 | 4.030 | 182,775 | -0.05(-1.23%) |
Feb 03, 2022 | 4.200 | 4.020 | 4.080 | 641,219 | -0.08(-1.92%) | |
Feb 02, 2022 | 4.450 | 4.620 | 4.150 | 4.160 | 780,851 | -0.18(-4.15%) |