Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.250 | 3.301 | 2.980 | 3.070 | 89,845 | -0.14(-4.36%) |
Apr 28, 2022 | 3.040 | 3.300 | 2.760 | 3.210 | 115,356 | +0.37(+13.03%) |
Apr 27, 2022 | 2.630 | 3.050 | 2.545 | 2.840 | 100,114 | +0.40(+16.39%) |
Apr 26, 2022 | 2.350 | 2.530 | 2.350 | 2.440 | 14,821 | +0.01(+0.41%) |
Apr 25, 2022 | 2.400 | 2.560 | 2.350 | 2.430 | 19,949 | +0.10(+4.29%) |
Apr 22, 2022 | 2.390 | 2.440 | 2.275 | 2.330 | 26,639 | -0.11(-4.51%) |
Apr 21, 2022 | 2.570 | 2.628 | 2.400 | 2.440 | 50,830 | -0.05(-2.01%) |
Apr 20, 2022 | 2.450 | 2.560 | 2.414 | 2.490 | 34,741 | -0.02(-0.80%) |
Apr 19, 2022 | 2.390 | 2.620 | 2.390 | 2.510 | 80,567 | +0.16(+6.81%) |
Apr 18, 2022 | 2.421 | 2.487 | 2.350 | 2.350 | 8,936 | -0.14(-5.62%) |
Apr 14, 2022 | 2.570 | 2.570 | 2.420 | 2.490 | 5,518 | +0.02(+0.81%) |
Apr 13, 2022 | 2.741 | 2.741 | 2.440 | 2.470 | 13,418 | -0.09(-3.52%) |
Apr 12, 2022 | 2.720 | 2.720 | 2.540 | 2.560 | 8,561 | +0.00(+0.00%) |
Apr 11, 2022 | 2.740 | 2.750 | 2.510 | 2.560 | 14,304 | -0.16(-5.88%) |
Apr 08, 2022 | 2.700 | 2.760 | 2.678 | 2.720 | 4,859 | +0.04(+1.49%) |
Apr 07, 2022 | 2.450 | 2.710 | 2.450 | 2.680 | 30,295 | +0.16(+6.35%) |
Apr 06, 2022 | 2.660 | 2.660 | 2.520 | 2.520 | 25,377 | -0.18(-6.67%) |
Apr 05, 2022 | 2.880 | 2.930 | 2.670 | 2.700 | 26,167 | -0.01(-0.37%) |
Apr 04, 2022 | 2.780 | 2.800 | 2.660 | 2.710 | 15,213 | +0.02(+0.74%) |
Apr 01, 2022 | 2.610 | 2.755 | 2.609 | 2.690 | 23,732 | +0.17(+6.75%) |
Mar 31, 2022 | 2.750 | 2.840 | 2.520 | 2.520 | 43,437 | -0.28(-10.00%) |
Mar 30, 2022 | 3.030 | 3.120 | 2.715 | 2.800 | 121,725 | -0.10(-3.45%) |
Mar 29, 2022 | 3.220 | 3.490 | 2.900 | 2.900 | 42,877 | -0.19(-6.15%) |
Mar 28, 2022 | 2.740 | 3.090 | 2.715 | 3.090 | 87,162 | +0.36(+13.19%) |
Mar 25, 2022 | 2.810 | 2.820 | 2.700 | 2.730 | 32,913 | +0.06(+2.25%) |
Mar 24, 2022 | 2.550 | 2.750 | 2.530 | 2.670 | 80,031 | +0.15(+5.95%) |
Mar 23, 2022 | 2.630 | 2.770 | 2.460 | 2.520 | 61,217 | +0.01(+0.40%) |
Mar 22, 2022 | 2.500 | 2.720 | 2.500 | 2.510 | 78,213 | +0.12(+5.02%) |
Mar 21, 2022 | 2.410 | 2.690 | 2.390 | 2.390 | 108,308 | -0.04(-1.65%) |
Mar 18, 2022 | 2.340 | 2.719 | 2.340 | 2.430 | 84,338 | +0.09(+3.85%) |
Mar 17, 2022 | 2.720 | 2.720 | 2.340 | 2.340 | 53,731 | -0.09(-3.70%) |
Mar 16, 2022 | 2.540 | 2.680 | 2.400 | 2.430 | 154,768 | -0.08(-3.19%) |
Mar 15, 2022 | 2.655 | 2.660 | 2.507 | 2.510 | 22,044 | -0.14(-5.28%) |
Mar 14, 2022 | 2.720 | 2.880 | 2.600 | 2.650 | 24,339 | -0.18(-6.36%) |
Mar 11, 2022 | 3.160 | 3.320 | 2.800 | 2.830 | 35,523 | -0.17(-5.67%) |
Mar 10, 2022 | 2.900 | 3.060 | 2.900 | 3.000 | 22,763 | +0.08(+2.74%) |
Mar 09, 2022 | 3.190 | 3.190 | 2.910 | 2.920 | 36,529 | -0.18(-5.81%) |
Mar 08, 2022 | 3.080 | 3.100 | 2.885 | 3.100 | 13,160 | +0.06(+1.97%) |
Mar 07, 2022 | 3.470 | 3.470 | 3.010 | 3.040 | 12,261 | -0.09(-2.88%) |
Mar 04, 2022 | 3.240 | 3.240 | 3.064 | 3.130 | 9,051 | -0.11(-3.40%) |
Mar 03, 2022 | 3.250 | 3.308 | 3.131 | 3.240 | 16,087 | -0.02(-0.61%) |
Mar 02, 2022 | 3.200 | 3.330 | 3.190 | 3.260 | 27,113 | -0.05(-1.51%) |
Mar 01, 2022 | 3.390 | 3.490 | 3.220 | 3.310 | 33,198 | -0.07(-2.07%) |
Feb 28, 2022 | 3.330 | 3.460 | 3.260 | 3.380 | 59,958 | -0.03(-0.88%) |
Feb 25, 2022 | 3.370 | 3.540 | 3.370 | 3.410 | 32,364 | -0.09(-2.57%) |
Feb 24, 2022 | 3.395 | 3.522 | 3.370 | 3.500 | 4,311 | -0.03(-0.85%) |
Feb 23, 2022 | 3.685 | 3.685 | 3.520 | 3.530 | 10,693 | -0.15(-3.95%) |
Feb 22, 2022 | 3.310 | 3.905 | 3.310 | 3.675 | 102,796 | +0.11(+3.23%) |
Feb 18, 2022 | 3.560 | 0 | -0.31(-8.01%) | |||
Feb 17, 2022 | 3.920 | 4.040 | 3.740 | 3.870 | 50,474 | -0.10(-2.52%) |
Feb 16, 2022 | 3.920 | 4.090 | 3.737 | 3.970 | 16,290 | -0.08(-1.98%) |
Feb 15, 2022 | 3.966 | 4.140 | 3.865 | 4.050 | 17,192 | +0.27(+7.14%) |
Feb 14, 2022 | 3.770 | 4.070 | 3.770 | 3.780 | 56,695 | +0.16(+4.42%) |
Feb 11, 2022 | 3.830 | 3.870 | 3.400 | 3.620 | 24,180 | -0.25(-6.46%) |
Feb 10, 2022 | 3.850 | 4.020 | 3.685 | 3.870 | 3,984 | -0.10(-2.52%) |
Feb 09, 2022 | 3.950 | 5.200 | 3.750 | 3.970 | 68,036 | +0.07(+1.79%) |
Feb 08, 2022 | 3.810 | 4.053 | 3.521 | 3.900 | 573,744 | +0.02(+0.52%) |
Feb 07, 2022 | 3.665 | 4.080 | 3.665 | 3.880 | 43,925 | +0.00(+0.13%) |
Feb 04, 2022 | 4.295 | 4.403 | 3.820 | 3.875 | 19,193 | -0.25(-5.95%) |
Feb 03, 2022 | 4.070 | 4.330 | 4.120 | 115,400 | -0.16(-3.74%) | |
Feb 02, 2022 | 4.260 | 4.600 | 4.260 | 4.280 | 6,624 | -0.05(-1.15%) |