Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.120 | 2.320 | 1.891 | 1.940 | 141,710 | -0.08(-3.96%) |
Apr 28, 2022 | 2.050 | 2.140 | 1.850 | 2.020 | 150,025 | -0.01(-0.49%) |
Apr 27, 2022 | 2.160 | 2.240 | 1.950 | 2.030 | 112,983 | +0.00(+0.00%) |
Apr 26, 2022 | 2.220 | 2.350 | 2.030 | 2.030 | 122,173 | -0.23(-10.03%) |
Apr 25, 2022 | 2.090 | 2.400 | 2.050 | 2.256 | 154,901 | +0.17(+7.96%) |
Apr 22, 2022 | 2.280 | 2.410 | 2.030 | 2.090 | 179,957 | -0.18(-7.93%) |
Apr 21, 2022 | 2.360 | 2.590 | 2.220 | 2.270 | 154,094 | -0.09(-3.81%) |
Apr 20, 2022 | 2.350 | 2.500 | 2.290 | 2.360 | 95,600 | +0.03(+1.29%) |
Apr 19, 2022 | 2.240 | 2.490 | 2.240 | 2.330 | 117,234 | +0.06(+2.64%) |
Apr 18, 2022 | 2.380 | 2.435 | 2.200 | 2.270 | 214,399 | -0.15(-6.20%) |
Apr 14, 2022 | 2.400 | 2.450 | 2.270 | 2.420 | 112,204 | -0.01(-0.41%) |
Apr 13, 2022 | 2.500 | 2.660 | 2.270 | 2.430 | 145,722 | -0.07(-2.80%) |
Apr 12, 2022 | 2.600 | 2.750 | 2.430 | 2.500 | 152,639 | -0.10(-3.85%) |
Apr 11, 2022 | 2.930 | 3.060 | 2.520 | 2.600 | 141,559 | -0.40(-13.33%) |
Apr 08, 2022 | 2.800 | 3.308 | 2.780 | 3.000 | 227,176 | +0.22(+7.91%) |
Apr 07, 2022 | 2.750 | 3.140 | 2.710 | 2.780 | 280,083 | -0.23(-7.70%) |
Apr 06, 2022 | 3.360 | 3.402 | 3.000 | 3.012 | 103,575 | -0.46(-13.30%) |
Apr 05, 2022 | 3.911 | 3.911 | 3.360 | 3.474 | 22,871 | -0.41(-10.51%) |
Apr 04, 2022 | 3.804 | 3.911 | 3.750 | 3.882 | 7,100 | +0.14(+3.85%) |
Apr 01, 2022 | 3.934 | 3.934 | 3.694 | 3.738 | 11,344 | -0.07(-1.80%) |
Mar 31, 2022 | 3.840 | 4.079 | 3.805 | 3.806 | 8,025 | -0.27(-6.71%) |
Mar 30, 2022 | 4.080 | 4.175 | 3.900 | 4.080 | 19,015 | +0.06(+1.46%) |
Mar 29, 2022 | 3.827 | 4.680 | 3.818 | 4.021 | 102,734 | +0.22(+5.71%) |
Mar 28, 2022 | 3.720 | 3.840 | 3.601 | 3.804 | 10,944 | +0.11(+3.09%) |
Mar 25, 2022 | 3.972 | 4.078 | 3.607 | 3.690 | 24,422 | -0.33(-8.24%) |
Mar 24, 2022 | 4.200 | 4.260 | 3.960 | 4.021 | 11,465 | -0.09(-2.25%) |
Mar 23, 2022 | 3.840 | 4.320 | 3.840 | 4.114 | 29,917 | +0.09(+2.30%) |
Mar 22, 2022 | 3.960 | 4.260 | 3.618 | 4.021 | 60,083 | +0.16(+4.26%) |
Mar 21, 2022 | 3.600 | 4.200 | 3.600 | 3.857 | 92,741 | +0.26(+7.13%) |
Mar 18, 2022 | 3.480 | 4.320 | 3.361 | 3.600 | 95,796 | +0.30(+9.09%) |
Mar 17, 2022 | 3.600 | 3.742 | 3.187 | 3.300 | 60,325 | -0.32(-8.85%) |
Mar 16, 2022 | 3.480 | 3.840 | 3.360 | 3.620 | 29,169 | +0.48(+15.42%) |
Mar 15, 2022 | 3.433 | 3.648 | 3.132 | 3.137 | 23,404 | -0.31(-9.08%) |
Mar 14, 2022 | 3.704 | 3.719 | 3.252 | 3.450 | 8,660 | -0.21(-5.68%) |
Mar 11, 2022 | 3.600 | 3.720 | 3.529 | 3.658 | 8,025 | +0.04(+1.09%) |
Mar 10, 2022 | 4.154 | 4.154 | 3.361 | 3.618 | 31,483 | -0.45(-11.06%) |
Mar 09, 2022 | 3.960 | 4.200 | 3.842 | 4.068 | 6,579 | +0.10(+2.51%) |
Mar 08, 2022 | 3.840 | 4.199 | 3.757 | 3.968 | 11,784 | +0.14(+3.73%) |
Mar 07, 2022 | 3.960 | 4.440 | 3.728 | 3.826 | 4,564 | -0.14(-3.51%) |
Mar 04, 2022 | 4.464 | 4.464 | 3.840 | 3.965 | 5,343 | -0.48(-10.78%) |
Mar 03, 2022 | 4.680 | 4.680 | 4.320 | 4.444 | 3,314 | -0.24(-5.05%) |
Mar 02, 2022 | 4.200 | 4.728 | 4.141 | 4.680 | 48,136 | +0.52(+12.62%) |
Mar 01, 2022 | 4.031 | 4.316 | 4.031 | 4.156 | 1,425 | -0.01(-0.32%) |
Feb 28, 2022 | 4.188 | 4.444 | 3.960 | 4.169 | 5,295 | -0.01(-0.29%) |
Feb 25, 2022 | 3.960 | 4.198 | 3.908 | 4.181 | 6,791 | +0.16(+4.00%) |
Feb 24, 2022 | 3.480 | 4.740 | 3.480 | 4.020 | 15,473 | +0.30(+7.96%) |
Feb 23, 2022 | 3.674 | 4.068 | 3.480 | 3.724 | 5,601 | -0.06(-1.71%) |
Feb 22, 2022 | 3.960 | 4.080 | 3.307 | 3.788 | 13,656 | -0.17(-4.33%) |
Feb 18, 2022 | 3.960 | 0 | -0.49(-11.05%) | |||
Feb 17, 2022 | 4.660 | 4.692 | 4.393 | 4.452 | 5,170 | -0.23(-4.90%) |
Feb 16, 2022 | 4.798 | 4.798 | 4.416 | 4.681 | 24,738 | -0.02(-0.48%) |
Feb 15, 2022 | 4.594 | 4.798 | 4.524 | 4.704 | 4,728 | +0.08(+1.79%) |
Feb 14, 2022 | 4.680 | 4.799 | 4.472 | 4.621 | 4,389 | -0.06(-1.18%) |
Feb 11, 2022 | 4.584 | 4.764 | 4.560 | 4.676 | 32,598 | -0.00(-0.08%) |
Feb 10, 2022 | 4.560 | 4.680 | 4.469 | 4.680 | 16,706 | +0.07(+1.43%) |
Feb 09, 2022 | 4.523 | 4.699 | 4.523 | 4.614 | 2,995 | -0.19(-3.87%) |
Feb 08, 2022 | 4.680 | 4.800 | 4.344 | 4.800 | 5,729 | +0.12(+2.56%) |
Feb 07, 2022 | 4.462 | 5.164 | 4.224 | 4.680 | 13,989 | +0.24(+5.49%) |
Feb 04, 2022 | 4.320 | 4.560 | 4.200 | 4.436 | 7,133 | +0.07(+1.57%) |
Feb 03, 2022 | 4.469 | 4.368 | 3,964 | +0.12(+2.74%) | ||
Feb 02, 2022 | 4.316 | 4.316 | 4.176 | 4.252 | 2,315 | -0.03(-0.67%) |