Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.120 | 2.200 | 2.080 | 2.120 | 754,053 | -0.01(-0.47%) |
Apr 28, 2022 | 2.080 | 2.167 | 1.925 | 2.130 | 1,130,667 | +0.07(+3.40%) |
Apr 27, 2022 | 2.110 | 2.170 | 2.060 | 2.060 | 767,700 | -0.06(-2.83%) |
Apr 26, 2022 | 2.050 | 2.140 | 2.035 | 2.120 | 991,890 | +0.06(+2.91%) |
Apr 25, 2022 | 1.970 | 2.110 | 1.970 | 2.060 | 691,275 | +0.05(+2.49%) |
Apr 22, 2022 | 2.080 | 2.090 | 1.990 | 2.010 | 401,113 | -0.05(-2.43%) |
Apr 21, 2022 | 2.290 | 2.330 | 2.060 | 2.060 | 679,823 | -0.20(-8.85%) |
Apr 20, 2022 | 2.380 | 2.395 | 2.240 | 2.260 | 655,044 | -0.07(-3.00%) |
Apr 19, 2022 | 2.380 | 2.430 | 2.320 | 2.330 | 607,247 | -0.05(-2.10%) |
Apr 18, 2022 | 2.510 | 2.550 | 2.350 | 2.380 | 632,166 | -0.17(-6.67%) |
Apr 14, 2022 | 2.650 | 2.730 | 2.532 | 2.550 | 422,465 | -0.08(-3.04%) |
Apr 13, 2022 | 2.540 | 2.650 | 2.540 | 2.630 | 571,450 | +0.06(+2.33%) |
Apr 12, 2022 | 2.790 | 2.810 | 2.550 | 2.570 | 614,059 | -0.14(-5.17%) |
Apr 11, 2022 | 2.800 | 2.835 | 2.630 | 2.710 | 755,473 | -0.06(-2.17%) |
Apr 08, 2022 | 2.900 | 2.955 | 2.770 | 2.770 | 497,622 | -0.16(-5.46%) |
Apr 07, 2022 | 2.980 | 3.010 | 2.885 | 2.930 | 459,436 | -0.07(-2.33%) |
Apr 06, 2022 | 3.130 | 3.130 | 2.920 | 3.000 | 541,032 | -0.15(-4.76%) |
Apr 05, 2022 | 3.140 | 3.170 | 3.055 | 3.150 | 574,015 | +0.04(+1.29%) |
Apr 04, 2022 | 2.940 | 3.140 | 2.940 | 3.110 | 661,206 | +0.24(+8.36%) |
Apr 01, 2022 | 2.940 | 2.962 | 2.840 | 2.870 | 627,933 | -0.07(-2.38%) |
Mar 31, 2022 | 2.910 | 3.030 | 2.885 | 2.940 | 1,070,900 | +0.12(+4.26%) |
Mar 30, 2022 | 2.990 | 3.020 | 2.770 | 2.820 | 474,515 | -0.17(-5.69%) |
Mar 29, 2022 | 2.830 | 3.060 | 2.830 | 2.990 | 575,563 | +0.21(+7.55%) |
Mar 28, 2022 | 2.800 | 2.870 | 2.660 | 2.780 | 424,230 | -0.02(-0.71%) |
Mar 25, 2022 | 2.890 | 2.911 | 2.760 | 2.800 | 298,080 | -0.06(-2.10%) |
Mar 24, 2022 | 2.850 | 2.870 | 2.725 | 2.860 | 314,474 | +0.06(+2.14%) |
Mar 23, 2022 | 2.850 | 2.925 | 2.800 | 2.800 | 271,345 | -0.06(-2.10%) |
Mar 22, 2022 | 2.880 | 2.950 | 2.835 | 2.860 | 533,228 | -0.02(-0.69%) |
Mar 21, 2022 | 3.030 | 3.030 | 2.865 | 2.880 | 397,525 | -0.12(-4.00%) |
Mar 18, 2022 | 2.930 | 3.050 | 2.920 | 3.000 | 722,672 | +0.06(+2.04%) |
Mar 17, 2022 | 2.710 | 2.940 | 2.660 | 2.940 | 622,058 | +0.22(+8.09%) |
Mar 16, 2022 | 2.730 | 2.780 | 2.600 | 2.720 | 994,674 | +0.02(+0.74%) |
Mar 15, 2022 | 2.770 | 2.771 | 2.630 | 2.700 | 435,106 | -0.02(-0.74%) |
Mar 14, 2022 | 2.720 | 2.740 | 2.520 | 2.720 | 678,010 | -0.04(-1.45%) |
Mar 11, 2022 | 2.960 | 3.250 | 2.740 | 2.760 | 8,346,700 | -0.12(-4.17%) |
Mar 10, 2022 | 2.800 | 2.890 | 2.790 | 2.880 | 209,107 | -0.02(-0.69%) |
Mar 09, 2022 | 2.770 | 2.905 | 2.720 | 2.900 | 637,971 | +0.20(+7.41%) |
Mar 08, 2022 | 2.620 | 2.829 | 2.590 | 2.700 | 495,981 | +0.05(+1.89%) |
Mar 07, 2022 | 2.870 | 2.959 | 2.640 | 2.650 | 761,799 | -0.25(-8.62%) |
Mar 04, 2022 | 2.950 | 2.988 | 2.790 | 2.900 | 659,150 | -0.08(-2.68%) |
Mar 03, 2022 | 3.410 | 3.420 | 2.930 | 2.980 | 903,172 | -0.40(-11.83%) |
Mar 02, 2022 | 3.580 | 3.580 | 3.270 | 3.380 | 551,967 | -0.26(-7.14%) |
Mar 01, 2022 | 3.610 | 3.710 | 3.530 | 3.640 | 385,540 | +0.04(+1.11%) |
Feb 28, 2022 | 3.580 | 3.720 | 3.520 | 3.600 | 358,277 | -0.02(-0.55%) |
Feb 25, 2022 | 3.610 | 3.630 | 3.480 | 3.620 | 432,158 | +0.03(+0.84%) |
Feb 24, 2022 | 3.130 | 3.630 | 3.100 | 3.590 | 604,589 | +0.26(+7.81%) |
Feb 23, 2022 | 3.260 | 3.420 | 3.175 | 3.330 | 446,635 | +0.11(+3.42%) |
Feb 22, 2022 | 3.290 | 3.290 | 3.170 | 3.220 | 545,472 | -0.04(-1.23%) |
Feb 18, 2022 | 3.260 | 0 | -0.14(-4.12%) | |||
Feb 17, 2022 | 3.680 | 3.690 | 3.400 | 3.400 | 243,436 | -0.29(-7.86%) |
Feb 16, 2022 | 3.650 | 3.740 | 3.610 | 3.690 | 366,395 | -0.02(-0.54%) |
Feb 15, 2022 | 3.590 | 3.730 | 3.570 | 3.710 | 443,071 | +0.18(+5.10%) |
Feb 14, 2022 | 3.490 | 3.630 | 3.450 | 3.530 | 354,505 | +0.06(+1.73%) |
Feb 11, 2022 | 3.590 | 3.758 | 3.390 | 3.470 | 663,447 | -0.17(-4.67%) |
Feb 10, 2022 | 3.580 | 3.810 | 3.510 | 3.640 | 698,391 | -0.05(-1.36%) |
Feb 09, 2022 | 3.500 | 3.695 | 3.460 | 3.690 | 507,658 | +0.25(+7.27%) |
Feb 08, 2022 | 3.530 | 3.565 | 3.350 | 3.440 | 882,258 | -0.12(-3.37%) |
Feb 07, 2022 | 3.490 | 3.660 | 3.460 | 3.560 | 769,675 | +0.12(+3.49%) |
Feb 04, 2022 | 3.420 | 3.460 | 3.240 | 3.440 | 731,149 | +0.06(+1.78%) |
Feb 03, 2022 | 3.420 | 3.360 | 3.380 | 325,171 | -0.12(-3.43%) | |
Feb 02, 2022 | 3.780 | 3.800 | 3.480 | 3.500 | 482,005 | -0.29(-7.65%) |