Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.310 | 2.340 | 2.210 | 2.290 | 131,596 | -0.03(-1.29%) |
Apr 28, 2022 | 2.310 | 2.350 | 2.280 | 2.320 | 51,019 | -0.01(-0.43%) |
Apr 27, 2022 | 2.300 | 2.390 | 2.260 | 2.330 | 89,848 | +0.00(+0.00%) |
Apr 26, 2022 | 2.320 | 2.380 | 2.280 | 2.330 | 90,838 | +0.00(+0.00%) |
Apr 25, 2022 | 2.460 | 2.460 | 2.250 | 2.330 | 223,278 | -0.13(-5.28%) |
Apr 22, 2022 | 2.470 | 2.539 | 2.420 | 2.460 | 50,245 | -0.05(-1.99%) |
Apr 21, 2022 | 2.550 | 2.629 | 2.510 | 2.510 | 116,733 | -0.04(-1.57%) |
Apr 20, 2022 | 2.440 | 2.614 | 2.420 | 2.550 | 126,587 | +0.09(+3.66%) |
Apr 19, 2022 | 2.490 | 2.540 | 2.407 | 2.460 | 107,284 | -0.09(-3.53%) |
Apr 18, 2022 | 2.600 | 2.600 | 2.410 | 2.550 | 290,408 | -0.05(-1.92%) |
Apr 14, 2022 | 2.330 | 2.858 | 2.330 | 2.600 | 1,824,118 | +0.29(+12.55%) |
Apr 13, 2022 | 2.350 | 2.350 | 2.300 | 2.310 | 103,769 | -0.04(-1.70%) |
Apr 12, 2022 | 2.260 | 2.370 | 2.220 | 2.350 | 109,805 | +0.00(+0.00%) |
Apr 11, 2022 | 2.440 | 2.490 | 2.250 | 2.350 | 181,454 | -0.09(-3.69%) |
Apr 08, 2022 | 2.480 | 2.570 | 2.400 | 2.440 | 192,794 | -0.04(-1.61%) |
Apr 07, 2022 | 2.610 | 2.610 | 2.470 | 2.480 | 342,545 | -0.11(-4.25%) |
Apr 06, 2022 | 2.630 | 2.630 | 2.480 | 2.590 | 193,274 | +0.00(+0.00%) |
Apr 05, 2022 | 2.580 | 2.650 | 2.500 | 2.590 | 217,131 | +0.01(+0.39%) |
Apr 04, 2022 | 2.800 | 2.800 | 2.570 | 2.580 | 291,877 | -0.16(-5.84%) |
Apr 01, 2022 | 2.800 | 2.850 | 2.700 | 2.740 | 509,440 | -0.10(-3.52%) |
Mar 31, 2022 | 2.630 | 2.930 | 2.600 | 2.840 | 743,558 | +0.21(+7.98%) |
Mar 30, 2022 | 2.700 | 2.700 | 2.610 | 2.630 | 174,213 | -0.02(-0.75%) |
Mar 29, 2022 | 2.600 | 2.690 | 2.550 | 2.650 | 229,362 | +0.05(+1.92%) |
Mar 28, 2022 | 2.360 | 2.700 | 2.360 | 2.600 | 185,165 | +0.01(+0.39%) |
Mar 25, 2022 | 2.540 | 2.650 | 2.510 | 2.590 | 140,328 | +0.02(+0.78%) |
Mar 24, 2022 | 2.630 | 2.640 | 2.510 | 2.570 | 179,144 | -0.08(-3.02%) |
Mar 23, 2022 | 2.600 | 2.670 | 2.571 | 2.650 | 81,993 | +0.00(+0.00%) |
Mar 22, 2022 | 2.590 | 2.700 | 2.510 | 2.650 | 319,890 | +0.05(+1.92%) |
Mar 21, 2022 | 2.660 | 2.675 | 2.550 | 2.600 | 182,008 | +0.00(+0.00%) |
Mar 18, 2022 | 2.660 | 2.720 | 2.600 | 2.600 | 168,642 | -0.09(-3.35%) |
Mar 17, 2022 | 2.570 | 2.750 | 2.570 | 2.690 | 127,372 | +0.06(+2.28%) |
Mar 16, 2022 | 2.580 | 2.700 | 2.540 | 2.630 | 262,374 | +0.01(+0.38%) |
Mar 15, 2022 | 2.760 | 2.810 | 2.560 | 2.620 | 147,639 | -0.13(-4.73%) |
Mar 14, 2022 | 2.730 | 2.840 | 2.710 | 2.750 | 352,743 | +0.08(+3.00%) |
Mar 11, 2022 | 2.540 | 2.810 | 2.540 | 2.670 | 371,144 | +0.13(+5.12%) |
Mar 10, 2022 | 2.630 | 2.700 | 2.540 | 2.540 | 154,869 | -0.17(-6.27%) |
Mar 09, 2022 | 2.630 | 2.760 | 2.630 | 2.710 | 215,705 | +0.08(+3.04%) |
Mar 08, 2022 | 2.650 | 2.810 | 2.600 | 2.630 | 424,882 | +0.10(+3.95%) |
Mar 07, 2022 | 2.750 | 2.810 | 2.430 | 2.530 | 661,862 | -0.17(-6.30%) |
Mar 04, 2022 | 3.050 | 3.100 | 2.700 | 2.700 | 672,445 | -0.34(-11.18%) |
Mar 03, 2022 | 3.410 | 3.500 | 3.010 | 3.040 | 903,548 | -0.38(-11.11%) |
Mar 02, 2022 | 3.360 | 3.700 | 3.350 | 3.420 | 427,034 | +0.12(+3.64%) |
Mar 01, 2022 | 3.480 | 3.660 | 3.270 | 3.300 | 373,915 | -0.21(-5.98%) |
Feb 28, 2022 | 3.810 | 3.880 | 3.400 | 3.510 | 677,238 | -0.33(-8.59%) |
Feb 25, 2022 | 3.800 | 4.000 | 3.760 | 3.840 | 372,893 | +0.04(+1.05%) |
Feb 24, 2022 | 3.510 | 3.800 | 3.300 | 3.800 | 683,158 | -0.14(-3.55%) |
Feb 23, 2022 | 3.950 | 4.040 | 3.760 | 3.940 | 337,384 | +0.07(+1.81%) |
Feb 22, 2022 | 3.890 | 4.080 | 3.740 | 3.870 | 911,267 | -0.18(-4.44%) |
Feb 18, 2022 | 4.050 | 0 | -0.40(-8.99%) | |||
Feb 17, 2022 | 4.060 | 4.590 | 4.050 | 4.450 | 1,067,168 | +0.37(+9.07%) |
Feb 16, 2022 | 4.200 | 4.580 | 4.080 | 4.080 | 1,887,155 | -0.57(-12.26%) |
Feb 15, 2022 | 3.900 | 5.180 | 3.850 | 4.650 | 5,516,992 | -0.37(-7.37%) |
Feb 14, 2022 | 5.470 | 5.600 | 4.860 | 5.020 | 1,305,741 | -0.34(-6.34%) |
Feb 11, 2022 | 5.060 | 5.590 | 5.060 | 5.360 | 1,412,882 | +0.26(+5.10%) |
Feb 10, 2022 | 4.910 | 5.280 | 4.820 | 5.100 | 898,137 | +0.10(+2.00%) |
Feb 09, 2022 | 4.860 | 5.500 | 4.650 | 5.000 | 3,832,688 | -0.10(-1.96%) |
Feb 08, 2022 | 4.580 | 5.170 | 4.210 | 5.100 | 7,661,141 | +0.84(+19.72%) |
Feb 07, 2022 | 3.870 | 4.490 | 3.800 | 4.260 | 1,920,488 | +0.28(+7.04%) |
Feb 04, 2022 | 3.770 | 3.990 | 3.600 | 3.980 | 815,798 | +0.21(+5.57%) |
Feb 03, 2022 | 3.800 | 3.770 | 444,695 | -0.08(-2.08%) | ||
Feb 02, 2022 | 4.030 | 4.180 | 3.700 | 3.850 | 895,989 | -0.11(-2.78%) |