Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.270 | 2.501 | 2.200 | 2.420 | 107,035 | +0.14(+6.14%) |
Apr 28, 2022 | 2.250 | 2.300 | 2.140 | 2.280 | 112,966 | +0.03(+1.33%) |
Apr 27, 2022 | 2.290 | 2.290 | 2.220 | 2.250 | 39,613 | +0.00(+0.00%) |
Apr 26, 2022 | 2.210 | 2.310 | 2.200 | 2.250 | 66,810 | +0.01(+0.45%) |
Apr 25, 2022 | 2.200 | 2.350 | 2.150 | 2.240 | 76,937 | +0.02(+0.90%) |
Apr 22, 2022 | 2.100 | 2.250 | 2.090 | 2.220 | 125,069 | +0.07(+3.26%) |
Apr 21, 2022 | 2.340 | 2.340 | 2.150 | 2.150 | 86,704 | -0.15(-6.52%) |
Apr 20, 2022 | 2.300 | 2.340 | 2.240 | 2.300 | 105,520 | -0.02(-0.86%) |
Apr 19, 2022 | 2.360 | 2.540 | 2.200 | 2.320 | 224,730 | +0.00(+0.00%) |
Apr 18, 2022 | 2.570 | 2.570 | 2.320 | 2.320 | 91,646 | -0.22(-8.66%) |
Apr 14, 2022 | 2.590 | 2.630 | 2.540 | 2.540 | 157,133 | -0.10(-3.79%) |
Apr 13, 2022 | 2.500 | 2.650 | 2.479 | 2.640 | 107,733 | +0.12(+4.76%) |
Apr 12, 2022 | 2.540 | 2.570 | 2.480 | 2.520 | 54,396 | -0.03(-1.18%) |
Apr 11, 2022 | 2.540 | 2.570 | 2.484 | 2.550 | 113,280 | -0.02(-0.78%) |
Apr 08, 2022 | 2.640 | 2.640 | 2.500 | 2.570 | 178,859 | -0.03(-1.15%) |
Apr 07, 2022 | 2.710 | 2.710 | 2.560 | 2.600 | 114,344 | -0.07(-2.62%) |
Apr 06, 2022 | 2.650 | 2.710 | 2.600 | 2.670 | 160,549 | +0.01(+0.38%) |
Apr 05, 2022 | 2.740 | 2.760 | 2.660 | 2.660 | 110,150 | -0.04(-1.48%) |
Apr 04, 2022 | 2.610 | 2.730 | 2.590 | 2.700 | 372,862 | +0.05(+1.89%) |
Apr 01, 2022 | 2.500 | 2.720 | 2.450 | 2.650 | 188,990 | +0.18(+7.29%) |
Mar 31, 2022 | 2.580 | 2.580 | 2.460 | 2.470 | 76,832 | -0.05(-1.98%) |
Mar 30, 2022 | 2.630 | 2.680 | 2.490 | 2.520 | 191,729 | -0.06(-2.33%) |
Mar 29, 2022 | 2.680 | 2.680 | 2.570 | 2.580 | 174,982 | -0.10(-3.73%) |
Mar 28, 2022 | 2.630 | 2.680 | 2.610 | 2.680 | 284,302 | +0.05(+1.90%) |
Mar 25, 2022 | 2.660 | 2.680 | 2.610 | 2.630 | 127,284 | +0.03(+1.15%) |
Mar 24, 2022 | 2.600 | 2.680 | 2.580 | 2.600 | 262,200 | -0.02(-0.76%) |
Mar 23, 2022 | 2.500 | 2.645 | 2.500 | 2.620 | 173,658 | +0.14(+5.65%) |
Mar 22, 2022 | 2.480 | 2.560 | 2.460 | 2.480 | 409,601 | +0.02(+0.81%) |
Mar 21, 2022 | 2.470 | 2.540 | 2.370 | 2.460 | 1,280,240 | +0.10(+4.24%) |
Mar 18, 2022 | 2.320 | 2.442 | 2.240 | 2.360 | 2,291,887 | +0.03(+1.29%) |
Mar 17, 2022 | 2.090 | 2.440 | 2.090 | 2.330 | 539,774 | +0.23(+10.95%) |
Mar 16, 2022 | 2.090 | 2.170 | 2.070 | 2.100 | 479,214 | +0.00(+0.00%) |
Mar 15, 2022 | 2.010 | 2.120 | 2.000 | 2.100 | 110,504 | +0.06(+2.94%) |
Mar 14, 2022 | 2.000 | 2.100 | 1.910 | 2.040 | 323,144 | +0.01(+0.49%) |
Mar 11, 2022 | 2.210 | 2.330 | 2.010 | 2.030 | 507,873 | -0.20(-8.97%) |
Mar 10, 2022 | 2.540 | 2.540 | 2.180 | 2.230 | 388,264 | -0.27(-10.98%) |
Mar 09, 2022 | 2.540 | 2.630 | 2.470 | 2.505 | 725,402 | -0.06(-2.53%) |
Mar 08, 2022 | 2.680 | 2.695 | 2.440 | 2.570 | 591,286 | -0.18(-6.55%) |
Mar 07, 2022 | 2.680 | 2.850 | 2.600 | 2.750 | 1,229,981 | +0.03(+1.10%) |
Mar 04, 2022 | 2.830 | 2.900 | 2.630 | 2.720 | 229,836 | -0.13(-4.56%) |
Mar 03, 2022 | 2.770 | 2.907 | 2.677 | 2.850 | 268,823 | +0.13(+4.78%) |
Mar 02, 2022 | 2.780 | 2.780 | 2.660 | 2.720 | 366,878 | -0.02(-0.73%) |
Mar 01, 2022 | 2.990 | 3.000 | 2.710 | 2.740 | 286,891 | -0.19(-6.48%) |
Feb 28, 2022 | 2.890 | 3.000 | 2.890 | 2.930 | 125,428 | +0.03(+1.03%) |
Feb 25, 2022 | 2.770 | 3.050 | 2.800 | 2.900 | 335,429 | +0.16(+5.84%) |
Feb 24, 2022 | 2.560 | 2.780 | 2.538 | 2.740 | 298,053 | +0.04(+1.48%) |
Feb 23, 2022 | 2.655 | 2.780 | 2.655 | 2.700 | 261,774 | -0.04(-1.46%) |
Feb 22, 2022 | 2.640 | 2.850 | 2.560 | 2.740 | 200,740 | +0.04(+1.48%) |
Feb 18, 2022 | 2.700 | 0 | -0.15(-5.26%) | |||
Feb 17, 2022 | 2.760 | 2.870 | 2.760 | 2.850 | 150,926 | +0.09(+3.26%) |
Feb 16, 2022 | 2.700 | 2.780 | 2.650 | 2.760 | 267,090 | +0.07(+2.60%) |
Feb 15, 2022 | 2.660 | 2.710 | 2.600 | 2.690 | 995,879 | +0.02(+0.75%) |
Feb 14, 2022 | 2.690 | 2.720 | 2.640 | 2.670 | 150,435 | +0.00(+0.00%) |
Feb 11, 2022 | 2.720 | 2.720 | 2.610 | 2.670 | 202,817 | -0.05(-1.84%) |
Feb 10, 2022 | 2.610 | 2.730 | 2.510 | 2.720 | 146,410 | +0.05(+1.87%) |
Feb 09, 2022 | 2.600 | 2.680 | 2.540 | 2.670 | 196,179 | +0.12(+4.71%) |
Feb 08, 2022 | 2.540 | 2.590 | 2.440 | 2.550 | 211,632 | +0.05(+2.00%) |
Feb 07, 2022 | 2.440 | 2.540 | 2.430 | 2.500 | 198,232 | +0.09(+3.73%) |
Feb 04, 2022 | 2.280 | 2.430 | 2.240 | 2.410 | 981,416 | +0.12(+5.24%) |
Feb 03, 2022 | 2.370 | 2.210 | 2.290 | 409,393 | -0.06(-2.55%) | |
Feb 02, 2022 | 2.290 | 2.400 | 2.290 | 2.350 | 110,285 | -0.03(-1.26%) |