Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.700 | 2.870 | 2.350 | 2.470 | 69,116 | -0.27(-9.85%) |
Apr 28, 2022 | 2.300 | 2.740 | 2.250 | 2.740 | 79,740 | +0.42(+18.10%) |
Apr 27, 2022 | 2.350 | 2.440 | 2.306 | 2.320 | 12,119 | -0.01(-0.43%) |
Apr 26, 2022 | 2.410 | 2.460 | 2.330 | 2.330 | 16,005 | -0.08(-3.32%) |
Apr 25, 2022 | 2.420 | 2.488 | 2.400 | 2.410 | 24,394 | -0.04(-1.63%) |
Apr 22, 2022 | 2.750 | 2.870 | 2.440 | 2.450 | 52,837 | -0.19(-7.20%) |
Apr 21, 2022 | 2.950 | 2.950 | 2.640 | 2.640 | 51,465 | -0.21(-7.37%) |
Apr 20, 2022 | 2.804 | 2.950 | 2.804 | 2.850 | 16,411 | +0.02(+0.53%) |
Apr 19, 2022 | 2.860 | 2.940 | 2.800 | 2.835 | 24,204 | +0.08(+3.09%) |
Apr 18, 2022 | 2.830 | 2.920 | 2.750 | 2.750 | 18,035 | -0.13(-4.51%) |
Apr 14, 2022 | 3.070 | 3.070 | 2.860 | 2.880 | 18,200 | -0.03(-1.03%) |
Apr 13, 2022 | 2.860 | 3.060 | 2.860 | 2.910 | 14,456 | -0.11(-3.64%) |
Apr 12, 2022 | 3.140 | 3.324 | 3.010 | 3.020 | 30,341 | -0.21(-6.50%) |
Apr 11, 2022 | 3.060 | 3.250 | 3.055 | 3.230 | 31,002 | +0.16(+5.21%) |
Apr 08, 2022 | 3.150 | 3.240 | 3.070 | 3.070 | 3,055 | -0.13(-4.05%) |
Apr 07, 2022 | 3.370 | 3.380 | 3.140 | 3.200 | 12,333 | -0.00(-0.01%) |
Apr 06, 2022 | 3.400 | 3.440 | 3.143 | 3.200 | 40,518 | -0.22(-6.43%) |
Apr 05, 2022 | 3.540 | 3.580 | 3.420 | 3.420 | 20,151 | -0.11(-3.12%) |
Apr 04, 2022 | 3.390 | 3.640 | 3.380 | 3.530 | 38,416 | +0.14(+4.13%) |
Apr 01, 2022 | 3.430 | 3.600 | 3.350 | 3.390 | 45,931 | -0.10(-2.87%) |
Mar 31, 2022 | 3.890 | 4.030 | 3.390 | 3.490 | 99,336 | -0.50(-12.53%) |
Mar 30, 2022 | 4.200 | 4.200 | 3.900 | 3.990 | 55,287 | -0.11(-2.68%) |
Mar 29, 2022 | 4.340 | 4.340 | 3.920 | 4.100 | 171,665 | -0.15(-3.53%) |
Mar 28, 2022 | 3.810 | 5.000 | 3.808 | 4.250 | 675,082 | +0.46(+12.14%) |
Mar 25, 2022 | 3.700 | 4.000 | 3.700 | 3.790 | 44,454 | -0.00(-0.00%) |
Mar 24, 2022 | 3.810 | 4.030 | 3.668 | 3.790 | 38,501 | -0.03(-0.78%) |
Mar 23, 2022 | 3.850 | 4.101 | 3.610 | 3.820 | 201,111 | -0.06(-1.42%) |
Mar 22, 2022 | 3.590 | 4.190 | 3.520 | 3.875 | 363,795 | +0.27(+7.34%) |
Mar 21, 2022 | 3.640 | 3.680 | 3.530 | 3.610 | 7,480 | -0.07(-1.90%) |
Mar 18, 2022 | 3.770 | 3.770 | 3.523 | 3.680 | 18,845 | -0.05(-1.34%) |
Mar 17, 2022 | 3.420 | 3.770 | 3.390 | 3.730 | 25,726 | +0.22(+6.27%) |
Mar 16, 2022 | 3.440 | 3.550 | 3.333 | 3.510 | 15,152 | +0.12(+3.54%) |
Mar 15, 2022 | 2.800 | 3.500 | 2.800 | 3.390 | 127,227 | +0.61(+21.94%) |
Mar 14, 2022 | 2.950 | 2.950 | 2.760 | 2.780 | 20,269 | -0.14(-4.79%) |
Mar 11, 2022 | 2.910 | 3.052 | 2.900 | 2.920 | 28,288 | +0.01(+0.50%) |
Mar 10, 2022 | 2.860 | 2.906 | 2.750 | 2.906 | 15,765 | +0.03(+0.89%) |
Mar 09, 2022 | 2.809 | 2.920 | 2.800 | 2.880 | 19,200 | +0.12(+4.35%) |
Mar 08, 2022 | 2.750 | 2.780 | 2.650 | 2.760 | 19,824 | -0.02(-0.72%) |
Mar 07, 2022 | 2.840 | 2.950 | 2.683 | 2.780 | 25,828 | -0.06(-2.11%) |
Mar 04, 2022 | 2.750 | 2.900 | 2.750 | 2.840 | 6,409 | +0.09(+3.27%) |
Mar 03, 2022 | 2.860 | 2.910 | 2.750 | 2.750 | 13,223 | -0.17(-5.82%) |
Mar 02, 2022 | 2.770 | 2.970 | 2.740 | 2.920 | 52,913 | +0.17(+6.18%) |
Mar 01, 2022 | 2.700 | 2.970 | 2.670 | 2.750 | 61,449 | +0.25(+10.22%) |
Feb 28, 2022 | 2.500 | 2.590 | 2.450 | 2.495 | 110,793 | -0.00(-0.12%) |
Feb 25, 2022 | 2.482 | 2.500 | 2.400 | 2.498 | 11,314 | -0.02(-0.87%) |
Feb 24, 2022 | 2.450 | 2.520 | 2.290 | 2.520 | 34,624 | -0.03(-1.18%) |
Feb 23, 2022 | 2.580 | 2.630 | 2.500 | 2.550 | 7,473 | +0.03(+1.19%) |
Feb 22, 2022 | 2.620 | 2.620 | 2.480 | 2.520 | 13,720 | -0.09(-3.45%) |
Feb 18, 2022 | 2.610 | 0 | -0.30(-10.31%) | |||
Feb 17, 2022 | 2.970 | 3.010 | 2.845 | 2.910 | 14,905 | -0.16(-5.21%) |
Feb 16, 2022 | 3.040 | 3.100 | 2.960 | 3.070 | 8,583 | +0.06(+1.99%) |
Feb 15, 2022 | 2.980 | 3.060 | 2.900 | 3.010 | 16,371 | +0.03(+1.01%) |
Feb 14, 2022 | 3.050 | 3.060 | 2.940 | 2.980 | 14,699 | -0.09(-2.93%) |
Feb 11, 2022 | 3.170 | 3.170 | 3.000 | 3.070 | 18,382 | -0.10(-3.15%) |
Feb 10, 2022 | 3.000 | 3.190 | 2.970 | 3.170 | 114,824 | +0.21(+7.09%) |
Feb 09, 2022 | 3.030 | 3.030 | 2.960 | 2.960 | 14,853 | -0.10(-3.27%) |
Feb 08, 2022 | 2.990 | 3.060 | 2.934 | 3.060 | 13,351 | +0.07(+2.34%) |
Feb 07, 2022 | 3.038 | 3.038 | 2.940 | 2.990 | 10,279 | -0.01(-0.33%) |
Feb 04, 2022 | 2.940 | 3.050 | 2.940 | 3.000 | 10,705 | -0.07(-2.28%) |
Feb 03, 2022 | 3.080 | 2.920 | 3.070 | 6,298 | -0.02(-0.65%) | |
Feb 02, 2022 | 3.030 | 3.090 | 3.000 | 3.090 | 4,569 | +0.06(+1.98%) |