Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.321 | 2.497 | 2.300 | 2.386 | 63,463 | +0.09(+3.76%) |
Apr 28, 2022 | 2.440 | 2.440 | 2.280 | 2.300 | 2,108 | -0.06(-2.71%) |
Apr 27, 2022 | 2.280 | 2.439 | 2.240 | 2.364 | 1,983 | -0.04(-1.50%) |
Apr 26, 2022 | 2.440 | 2.680 | 2.330 | 2.400 | 30,710 | +0.07(+3.16%) |
Apr 25, 2022 | 2.362 | 2.471 | 2.242 | 2.326 | 9,450 | +0.01(+0.28%) |
Apr 22, 2022 | 2.394 | 2.502 | 2.275 | 2.320 | 5,029 | +0.08(+3.57%) |
Apr 21, 2022 | 2.440 | 2.440 | 2.200 | 2.240 | 8,485 | -0.10(-4.36%) |
Apr 20, 2022 | 2.400 | 2.720 | 2.340 | 2.342 | 54,281 | +0.02(+0.88%) |
Apr 19, 2022 | 2.480 | 2.480 | 2.244 | 2.322 | 10,784 | -0.12(-4.84%) |
Apr 18, 2022 | 2.200 | 2.454 | 2.200 | 2.440 | 25,460 | +0.30(+13.98%) |
Apr 14, 2022 | 2.200 | 2.320 | 2.140 | 2.140 | 6,872 | -0.10(-4.33%) |
Apr 13, 2022 | 2.193 | 2.238 | 2.148 | 2.237 | 3,308 | +0.09(+4.19%) |
Apr 12, 2022 | 2.248 | 2.311 | 2.044 | 2.147 | 54,351 | -0.12(-5.44%) |
Apr 11, 2022 | 2.320 | 2.320 | 2.242 | 2.271 | 14,520 | -0.02(-0.68%) |
Apr 08, 2022 | 2.377 | 2.400 | 2.240 | 2.286 | 37,440 | -0.07(-3.12%) |
Apr 07, 2022 | 2.440 | 2.440 | 2.320 | 2.360 | 19,238 | +0.04(+1.72%) |
Apr 06, 2022 | 2.280 | 2.440 | 2.280 | 2.320 | 25,567 | -0.05(-2.04%) |
Apr 05, 2022 | 2.480 | 2.480 | 2.366 | 2.368 | 13,943 | -0.03(-1.37%) |
Apr 04, 2022 | 2.394 | 2.440 | 2.280 | 2.401 | 17,207 | +0.12(+5.30%) |
Apr 01, 2022 | 2.471 | 2.512 | 2.280 | 2.280 | 36,607 | -0.12(-4.98%) |
Mar 31, 2022 | 2.400 | 2.508 | 2.300 | 2.400 | 40,049 | +0.05(+2.30%) |
Mar 30, 2022 | 2.560 | 2.560 | 2.324 | 2.346 | 30,937 | -0.13(-5.40%) |
Mar 29, 2022 | 2.340 | 2.600 | 2.280 | 2.480 | 171,061 | +0.18(+7.75%) |
Mar 28, 2022 | 2.394 | 2.439 | 2.300 | 2.302 | 52,438 | -0.12(-5.13%) |
Mar 25, 2022 | 2.580 | 2.590 | 2.283 | 2.426 | 64,076 | -0.09(-3.73%) |
Mar 24, 2022 | 2.560 | 2.658 | 2.440 | 2.520 | 106,368 | -0.04(-1.56%) |
Mar 23, 2022 | 2.480 | 2.720 | 2.440 | 2.560 | 453,294 | +0.08(+3.21%) |
Mar 22, 2022 | 2.520 | 2.640 | 2.480 | 2.480 | 82,806 | +0.04(+1.66%) |
Mar 21, 2022 | 2.600 | 2.768 | 2.440 | 2.440 | 101,570 | -0.08(-3.17%) |
Mar 18, 2022 | 3.480 | 3.784 | 2.280 | 2.520 | 658,631 | -0.93(-26.94%) |
Mar 17, 2022 | 3.680 | 3.680 | 3.440 | 3.449 | 5,269 | -0.11(-3.11%) |
Mar 16, 2022 | 3.600 | 3.840 | 3.520 | 3.560 | 7,982 | -0.04(-1.11%) |
Mar 15, 2022 | 3.920 | 3.920 | 3.596 | 3.600 | 46,392 | -0.38(-9.52%) |
Mar 14, 2022 | 3.992 | 4.000 | 3.920 | 3.979 | 11,505 | -0.02(-0.53%) |
Mar 11, 2022 | 4.040 | 4.040 | 4.000 | 4.000 | 9,410 | -0.04(-0.99%) |
Mar 10, 2022 | 4.080 | 4.080 | 4.000 | 4.040 | 3,969 | +0.04(+1.00%) |
Mar 09, 2022 | 4.000 | 4.080 | 4.000 | 4.000 | 9,891 | +0.00(+0.00%) |
Mar 08, 2022 | 4.080 | 4.080 | 4.000 | 4.000 | 2,111 | -0.02(-0.50%) |
Mar 07, 2022 | 4.000 | 4.080 | 4.000 | 4.020 | 5,540 | +0.02(+0.50%) |
Mar 04, 2022 | 4.120 | 4.120 | 4.000 | 4.000 | 8,558 | -0.04(-0.99%) |
Mar 03, 2022 | 4.280 | 4.280 | 4.000 | 4.040 | 24,301 | -0.18(-4.27%) |
Mar 02, 2022 | 4.280 | 4.308 | 4.200 | 4.220 | 5,734 | +0.02(+0.48%) |
Mar 01, 2022 | 4.160 | 4.280 | 4.120 | 4.200 | 724 | -0.04(-0.94%) |
Feb 28, 2022 | 4.160 | 4.240 | 4.160 | 4.240 | 6,509 | +0.08(+1.92%) |
Feb 25, 2022 | 4.160 | 4.280 | 4.120 | 4.160 | 11,516 | +0.00(+0.00%) |
Feb 24, 2022 | 4.120 | 4.240 | 4.120 | 4.160 | 3,240 | +0.00(+0.00%) |
Feb 23, 2022 | 4.400 | 4.400 | 4.120 | 4.160 | 27,159 | -0.04(-0.95%) |
Feb 22, 2022 | 4.320 | 4.331 | 4.200 | 4.200 | 9,184 | -0.12(-2.78%) |
Feb 18, 2022 | 4.320 | 0 | -0.24(-5.26%) | |||
Feb 17, 2022 | 4.600 | 4.600 | 4.440 | 4.560 | 1,002 | +0.12(+2.70%) |
Feb 16, 2022 | 4.560 | 4.644 | 4.440 | 4.440 | 1,538 | +0.00(+0.00%) |
Feb 15, 2022 | 4.240 | 4.680 | 4.240 | 4.440 | 1,401 | +0.20(+4.72%) |
Feb 14, 2022 | 4.400 | 4.400 | 4.200 | 4.240 | 1,833 | -0.18(-4.04%) |
Feb 11, 2022 | 4.120 | 4.800 | 4.120 | 4.418 | 5,135 | +0.26(+6.21%) |
Feb 10, 2022 | 4.520 | 4.520 | 4.160 | 4.160 | 5,227 | +0.16(+4.00%) |
Feb 09, 2022 | 3.800 | 4.120 | 3.800 | 4.000 | 3,987 | +0.20(+5.26%) |
Feb 08, 2022 | 3.920 | 3.971 | 3.800 | 3.800 | 1,267 | -0.16(-4.04%) |
Feb 07, 2022 | 4.000 | 4.200 | 3.870 | 3.960 | 3,306 | +0.03(+0.88%) |
Feb 04, 2022 | 3.956 | 4.000 | 3.880 | 3.926 | 2,266 | -0.03(-0.85%) |
Feb 03, 2022 | 3.762 | 3.959 | 748 | +0.11(+2.86%) | ||
Feb 02, 2022 | 4.080 | 4.080 | 3.800 | 3.849 | 6,852 | -0.07(-1.81%) |