Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.300 | 2.360 | 2.090 | 2.120 | 1,524,003 | -0.16(-7.02%) |
Apr 28, 2022 | 2.200 | 2.355 | 2.010 | 2.280 | 1,042,302 | +0.13(+6.05%) |
Apr 27, 2022 | 2.200 | 2.330 | 2.140 | 2.150 | 896,374 | -0.08(-3.59%) |
Apr 26, 2022 | 2.420 | 2.469 | 2.220 | 2.230 | 991,826 | -0.23(-9.35%) |
Apr 25, 2022 | 2.350 | 2.550 | 2.300 | 2.460 | 1,107,401 | +0.06(+2.50%) |
Apr 22, 2022 | 2.480 | 2.520 | 2.335 | 2.400 | 1,034,050 | -0.07(-2.83%) |
Apr 21, 2022 | 2.580 | 2.620 | 2.411 | 2.470 | 1,150,419 | -0.08(-3.14%) |
Apr 20, 2022 | 2.800 | 2.810 | 2.540 | 2.550 | 1,163,822 | -0.22(-7.94%) |
Apr 19, 2022 | 2.870 | 2.920 | 2.740 | 2.770 | 1,228,206 | -0.07(-2.46%) |
Apr 18, 2022 | 2.900 | 2.925 | 2.775 | 2.840 | 967,277 | -0.10(-3.40%) |
Apr 14, 2022 | 3.200 | 3.210 | 2.920 | 2.940 | 938,091 | -0.25(-7.84%) |
Apr 13, 2022 | 3.270 | 3.350 | 3.130 | 3.190 | 891,616 | -0.04(-1.24%) |
Apr 12, 2022 | 3.300 | 3.490 | 3.200 | 3.230 | 841,521 | -0.09(-2.71%) |
Apr 11, 2022 | 3.500 | 3.520 | 3.270 | 3.320 | 840,460 | -0.29(-8.03%) |
Apr 08, 2022 | 3.800 | 3.818 | 3.560 | 3.610 | 750,324 | -0.20(-5.25%) |
Apr 07, 2022 | 3.900 | 3.947 | 3.530 | 3.810 | 914,960 | -0.10(-2.56%) |
Apr 06, 2022 | 4.090 | 4.150 | 3.720 | 3.910 | 1,236,240 | -0.26(-6.24%) |
Apr 05, 2022 | 4.350 | 4.350 | 4.090 | 4.170 | 934,130 | -0.13(-3.02%) |
Apr 04, 2022 | 4.020 | 4.415 | 4.000 | 4.300 | 986,791 | +0.29(+7.23%) |
Apr 01, 2022 | 4.160 | 4.220 | 3.871 | 4.010 | 1,012,444 | -0.17(-4.07%) |
Mar 31, 2022 | 4.220 | 4.370 | 3.970 | 4.180 | 1,499,118 | -0.03(-0.71%) |
Mar 30, 2022 | 4.110 | 4.590 | 3.990 | 4.210 | 3,671,936 | +0.11(+2.68%) |
Mar 29, 2022 | 4.100 | 4.200 | 3.945 | 4.100 | 1,108,757 | +0.06(+1.49%) |
Mar 28, 2022 | 4.360 | 4.370 | 3.930 | 4.040 | 1,471,943 | -0.32(-7.34%) |
Mar 25, 2022 | 4.590 | 4.645 | 4.140 | 4.360 | 1,703,166 | -0.25(-5.42%) |
Mar 24, 2022 | 4.500 | 4.970 | 4.410 | 4.610 | 2,568,496 | +0.27(+6.22%) |
Mar 23, 2022 | 4.670 | 4.960 | 4.280 | 4.340 | 2,688,484 | -0.34(-7.26%) |
Mar 22, 2022 | 4.040 | 4.700 | 4.015 | 4.680 | 2,415,283 | +0.62(+15.27%) |
Mar 21, 2022 | 4.080 | 4.210 | 3.810 | 4.060 | 1,462,039 | -0.05(-1.22%) |
Mar 18, 2022 | 3.770 | 4.230 | 3.750 | 4.110 | 3,810,008 | +0.27(+7.03%) |
Mar 17, 2022 | 3.010 | 3.850 | 2.990 | 3.840 | 3,402,839 | +0.80(+26.32%) |
Mar 16, 2022 | 3.090 | 3.090 | 2.900 | 3.040 | 1,390,399 | +0.08(+2.70%) |
Mar 15, 2022 | 2.860 | 2.980 | 2.720 | 2.960 | 1,178,401 | +0.10(+3.50%) |
Mar 14, 2022 | 3.140 | 3.180 | 2.800 | 2.860 | 1,742,323 | -0.28(-8.92%) |
Mar 11, 2022 | 3.570 | 3.630 | 3.130 | 3.140 | 1,718,951 | -0.55(-14.91%) |
Mar 10, 2022 | 3.270 | 3.695 | 3.011 | 3.690 | 4,393,395 | +0.29(+8.53%) |
Mar 09, 2022 | 4.280 | 4.390 | 3.290 | 3.400 | 17,262,860 | +0.02(+0.59%) |
Mar 08, 2022 | 2.990 | 3.750 | 2.980 | 3.380 | 5,067,654 | +0.41(+13.80%) |
Mar 07, 2022 | 2.940 | 3.305 | 2.900 | 2.970 | 3,062,308 | -0.40(-11.87%) |
Mar 04, 2022 | 3.140 | 3.480 | 2.920 | 3.370 | 5,924,691 | +0.25(+8.01%) |
Mar 03, 2022 | 2.970 | 3.830 | 2.860 | 3.120 | 23,511,440 | +0.50(+19.08%) |
Mar 02, 2022 | 2.760 | 2.760 | 2.555 | 2.620 | 936,912 | -0.10(-3.68%) |
Mar 01, 2022 | 2.920 | 2.920 | 2.600 | 2.720 | 1,313,131 | -0.18(-6.21%) |
Feb 28, 2022 | 2.980 | 2.980 | 2.800 | 2.900 | 1,261,020 | -0.20(-6.45%) |
Feb 25, 2022 | 3.100 | 3.300 | 3.080 | 3.100 | 1,476,632 | -0.02(-0.64%) |
Feb 24, 2022 | 2.680 | 3.180 | 2.640 | 3.120 | 796,653 | +0.29(+10.25%) |
Feb 23, 2022 | 3.000 | 3.060 | 2.800 | 2.830 | 553,353 | -0.12(-4.07%) |
Feb 22, 2022 | 3.060 | 3.090 | 2.900 | 2.950 | 445,640 | -0.14(-4.53%) |
Feb 18, 2022 | 3.090 | 0 | -0.19(-5.79%) | |||
Feb 17, 2022 | 3.360 | 3.400 | 3.240 | 3.280 | 396,576 | -0.11(-3.24%) |
Feb 16, 2022 | 3.280 | 3.444 | 3.240 | 3.390 | 469,405 | +0.11(+3.35%) |
Feb 15, 2022 | 3.140 | 3.295 | 3.000 | 3.280 | 451,498 | +0.21(+6.84%) |
Feb 14, 2022 | 3.210 | 3.250 | 3.010 | 3.070 | 442,115 | -0.04(-1.29%) |
Feb 11, 2022 | 3.400 | 3.400 | 3.065 | 3.110 | 669,982 | -0.29(-8.53%) |
Feb 10, 2022 | 3.410 | 3.780 | 3.330 | 3.400 | 532,349 | -0.06(-1.73%) |
Feb 09, 2022 | 3.480 | 3.545 | 3.310 | 3.460 | 1,235,092 | +0.04(+1.17%) |
Feb 08, 2022 | 3.330 | 3.530 | 3.170 | 3.420 | 704,287 | +0.10(+3.01%) |
Feb 07, 2022 | 3.400 | 3.580 | 3.270 | 3.320 | 539,511 | -0.07(-2.06%) |
Feb 04, 2022 | 3.420 | 3.460 | 3.300 | 3.390 | 261,373 | -0.04(-1.17%) |
Feb 03, 2022 | 3.640 | 3.360 | 3.430 | 476,973 | -0.32(-8.53%) | |
Feb 02, 2022 | 4.120 | 4.120 | 3.700 | 3.750 | 345,274 | -0.36(-8.76%) |