Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.374 | 2.421 | 2.308 | 2.337 | 55,273 | -0.04(-1.58%) |
Apr 28, 2022 | 2.308 | 2.383 | 2.290 | 2.374 | 69,320 | +0.04(+1.61%) |
Apr 27, 2022 | 2.365 | 2.430 | 2.318 | 2.337 | 74,974 | -0.05(-1.97%) |
Apr 26, 2022 | 2.383 | 2.440 | 2.346 | 2.383 | 34,151 | -0.03(-1.17%) |
Apr 25, 2022 | 2.534 | 2.534 | 2.346 | 2.412 | 104,442 | -0.10(-4.10%) |
Apr 22, 2022 | 2.562 | 2.618 | 2.505 | 2.515 | 37,354 | -0.02(-0.74%) |
Apr 21, 2022 | 2.627 | 2.674 | 2.496 | 2.534 | 58,569 | -0.08(-2.88%) |
Apr 20, 2022 | 2.627 | 2.759 | 2.609 | 2.609 | 38,338 | -0.02(-0.71%) |
Apr 19, 2022 | 2.627 | 2.730 | 2.627 | 2.627 | 72,648 | +0.03(+1.08%) |
Apr 18, 2022 | 2.627 | 2.690 | 2.599 | 2.599 | 60,951 | -0.05(-1.77%) |
Apr 14, 2022 | 2.740 | 2.764 | 2.637 | 2.646 | 62,185 | -0.11(-4.08%) |
Apr 13, 2022 | 2.684 | 2.772 | 2.665 | 2.759 | 35,338 | +0.09(+3.52%) |
Apr 12, 2022 | 2.731 | 2.768 | 2.637 | 2.665 | 24,217 | -0.03(-1.05%) |
Apr 11, 2022 | 2.674 | 2.815 | 2.674 | 2.693 | 27,275 | +0.02(+0.70%) |
Apr 08, 2022 | 2.796 | 2.796 | 2.674 | 2.674 | 31,306 | -0.08(-3.06%) |
Apr 07, 2022 | 2.815 | 2.890 | 2.712 | 2.759 | 62,306 | -0.06(-2.00%) |
Apr 06, 2022 | 2.862 | 2.927 | 2.815 | 2.815 | 44,532 | -0.09(-3.23%) |
Apr 05, 2022 | 2.928 | 3.012 | 2.881 | 2.909 | 44,381 | -0.04(-1.27%) |
Apr 04, 2022 | 2.946 | 3.012 | 2.900 | 2.946 | 30,342 | +0.03(+0.96%) |
Apr 01, 2022 | 2.928 | 2.956 | 2.869 | 2.918 | 34,731 | +0.04(+1.30%) |
Mar 31, 2022 | 2.956 | 3.012 | 2.881 | 2.881 | 37,667 | -0.10(-3.46%) |
Mar 30, 2022 | 3.050 | 3.110 | 2.975 | 2.984 | 26,671 | -0.04(-1.24%) |
Mar 29, 2022 | 2.909 | 3.054 | 2.909 | 3.022 | 48,907 | +0.08(+2.88%) |
Mar 28, 2022 | 3.012 | 3.097 | 2.918 | 2.937 | 56,540 | -0.08(-2.80%) |
Mar 25, 2022 | 2.946 | 3.050 | 2.909 | 3.022 | 72,867 | +0.07(+2.22%) |
Mar 24, 2022 | 2.993 | 3.003 | 2.918 | 2.956 | 55,236 | -0.03(-0.94%) |
Mar 23, 2022 | 3.022 | 3.068 | 2.909 | 2.984 | 94,239 | -0.05(-1.55%) |
Mar 22, 2022 | 2.834 | 3.050 | 2.815 | 3.031 | 154,522 | +0.25(+9.12%) |
Mar 21, 2022 | 2.862 | 2.890 | 2.705 | 2.778 | 58,924 | -0.08(-2.95%) |
Mar 18, 2022 | 2.853 | 2.975 | 2.853 | 2.862 | 177,663 | +0.00(+0.00%) |
Mar 17, 2022 | 2.627 | 2.928 | 2.627 | 2.862 | 85,503 | +0.20(+7.39%) |
Mar 16, 2022 | 2.524 | 2.703 | 2.515 | 2.665 | 96,337 | +0.09(+3.65%) |
Mar 15, 2022 | 2.534 | 2.618 | 2.496 | 2.571 | 92,420 | -0.01(-0.36%) |
Mar 14, 2022 | 3.050 | 3.050 | 2.552 | 2.581 | 238,014 | -0.33(-11.29%) |
Mar 11, 2022 | 3.050 | 3.097 | 2.862 | 2.909 | 87,099 | -0.12(-4.02%) |
Mar 10, 2022 | 2.881 | 3.041 | 2.825 | 3.031 | 103,032 | -0.02(-0.62%) |
Mar 09, 2022 | 3.078 | 3.239 | 3.050 | 3.050 | 86,355 | -0.03(-0.91%) |
Mar 08, 2022 | 2.703 | 3.097 | 2.703 | 3.078 | 161,800 | +0.40(+15.09%) |
Mar 07, 2022 | 2.581 | 2.740 | 2.581 | 2.674 | 141,327 | +0.07(+2.52%) |
Mar 04, 2022 | 2.712 | 2.766 | 2.581 | 2.609 | 138,887 | -0.11(-4.14%) |
Mar 03, 2022 | 2.862 | 2.946 | 2.703 | 2.721 | 210,541 | -0.23(-7.94%) |
Mar 02, 2022 | 2.881 | 3.031 | 2.857 | 2.956 | 98,534 | +0.14(+5.00%) |
Mar 01, 2022 | 2.871 | 3.031 | 2.787 | 2.815 | 173,138 | -0.07(-2.28%) |
Feb 28, 2022 | 2.975 | 3.059 | 2.862 | 2.881 | 244,276 | -0.23(-7.53%) |
Feb 25, 2022 | 3.153 | 3.190 | 3.078 | 3.115 | 162,755 | -0.05(-1.48%) |
Feb 24, 2022 | 2.993 | 3.190 | 2.956 | 3.162 | 213,419 | +0.02(+0.60%) |
Feb 23, 2022 | 3.312 | 3.350 | 3.106 | 3.144 | 134,629 | -0.08(-2.33%) |
Feb 22, 2022 | 3.284 | 3.369 | 3.219 | 3.219 | 134,870 | -0.08(-2.28%) |
Feb 18, 2022 | 3.294 | 0 | -0.07(-1.96%) | |||
Feb 17, 2022 | 3.481 | 3.481 | 3.322 | 3.359 | 68,009 | -0.15(-4.28%) |
Feb 16, 2022 | 3.416 | 3.510 | 3.378 | 3.510 | 113,747 | +0.07(+1.91%) |
Feb 15, 2022 | 3.237 | 3.453 | 3.237 | 3.444 | 85,265 | +0.19(+5.76%) |
Feb 14, 2022 | 3.369 | 3.397 | 3.256 | 3.256 | 120,729 | -0.14(-4.14%) |
Feb 11, 2022 | 3.434 | 3.491 | 3.322 | 3.397 | 144,613 | -0.05(-1.36%) |
Feb 10, 2022 | 3.564 | 3.685 | 3.398 | 3.444 | 160,247 | -0.19(-5.10%) |
Feb 09, 2022 | 3.703 | 3.768 | 3.527 | 3.629 | 250,446 | +0.06(+1.82%) |
Feb 08, 2022 | 3.823 | 4.027 | 3.509 | 3.564 | 568,238 | -0.24(-6.33%) |
Feb 07, 2022 | 3.823 | 4.027 | 3.786 | 3.805 | 278,587 | +0.02(+0.49%) |
Feb 04, 2022 | 3.583 | 3.796 | 3.583 | 3.786 | 146,772 | +0.22(+6.23%) |
Feb 03, 2022 | 3.518 | 3.675 | 3.564 | 185,085 | +0.05(+1.32%) | |
Feb 02, 2022 | 3.472 | 3.620 | 3.342 | 3.518 | 195,679 | +0.07(+2.15%) |