Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.123 | 2.182 | 1.985 | 1.995 | 388,810 | -0.12(-5.58%) |
Apr 28, 2022 | 2.064 | 2.172 | 1.980 | 2.113 | 424,163 | +0.06(+2.87%) |
Apr 27, 2022 | 2.172 | 2.172 | 2.024 | 2.054 | 276,698 | -0.03(-1.41%) |
Apr 26, 2022 | 2.192 | 2.192 | 2.064 | 2.083 | 285,335 | -0.11(-4.93%) |
Apr 25, 2022 | 2.211 | 2.309 | 2.192 | 2.192 | 430,762 | -0.09(-3.88%) |
Apr 22, 2022 | 2.300 | 2.411 | 2.241 | 2.280 | 260,870 | -0.05(-2.11%) |
Apr 21, 2022 | 2.506 | 2.545 | 2.231 | 2.329 | 327,879 | -0.16(-6.32%) |
Apr 20, 2022 | 2.437 | 2.575 | 2.300 | 2.486 | 329,003 | +0.04(+1.61%) |
Apr 19, 2022 | 2.260 | 2.496 | 2.260 | 2.447 | 402,737 | +0.16(+6.87%) |
Apr 18, 2022 | 2.329 | 2.359 | 2.231 | 2.290 | 257,856 | -0.04(-1.69%) |
Apr 14, 2022 | 2.457 | 2.457 | 2.309 | 2.329 | 306,107 | -0.13(-5.20%) |
Apr 13, 2022 | 2.437 | 2.516 | 2.408 | 2.457 | 258,868 | +0.03(+1.21%) |
Apr 12, 2022 | 2.545 | 2.609 | 2.427 | 2.427 | 236,076 | -0.08(-3.14%) |
Apr 11, 2022 | 2.526 | 2.595 | 2.437 | 2.506 | 266,785 | -0.05(-1.92%) |
Apr 08, 2022 | 2.604 | 2.614 | 2.516 | 2.555 | 294,847 | -0.06(-2.26%) |
Apr 07, 2022 | 2.722 | 2.771 | 2.536 | 2.614 | 366,256 | -0.14(-5.00%) |
Apr 06, 2022 | 2.771 | 2.811 | 2.663 | 2.752 | 445,118 | -0.13(-4.44%) |
Apr 05, 2022 | 2.988 | 2.988 | 2.832 | 2.879 | 258,068 | -0.12(-3.93%) |
Apr 04, 2022 | 2.850 | 3.066 | 2.779 | 2.997 | 537,830 | +0.20(+7.02%) |
Apr 01, 2022 | 2.860 | 2.884 | 2.732 | 2.801 | 505,048 | -0.05(-1.72%) |
Mar 31, 2022 | 2.948 | 2.997 | 2.840 | 2.850 | 348,146 | -0.11(-3.65%) |
Mar 30, 2022 | 2.919 | 3.007 | 2.840 | 2.958 | 414,944 | +0.04(+1.35%) |
Mar 29, 2022 | 2.909 | 3.027 | 2.899 | 2.919 | 571,394 | +0.01(+0.34%) |
Mar 28, 2022 | 2.899 | 2.988 | 2.801 | 2.909 | 1,033,013 | +0.00(+0.00%) |
Mar 25, 2022 | 3.263 | 3.332 | 2.752 | 2.909 | 2,741,080 | -0.69(-19.13%) |
Mar 24, 2022 | 3.813 | 3.813 | 3.469 | 3.597 | 756,134 | -0.14(-3.68%) |
Mar 23, 2022 | 3.715 | 3.990 | 3.646 | 3.734 | 455,547 | -0.01(-0.26%) |
Mar 22, 2022 | 3.626 | 3.803 | 3.610 | 3.744 | 359,346 | +0.17(+4.67%) |
Mar 21, 2022 | 3.813 | 3.833 | 3.518 | 3.577 | 315,297 | -0.24(-6.19%) |
Mar 18, 2022 | 3.508 | 3.852 | 3.499 | 3.813 | 572,945 | +0.30(+8.68%) |
Mar 17, 2022 | 3.282 | 3.538 | 3.204 | 3.508 | 315,680 | +0.15(+4.39%) |
Mar 16, 2022 | 3.174 | 3.381 | 3.135 | 3.361 | 404,884 | +0.22(+6.87%) |
Mar 15, 2022 | 2.762 | 3.155 | 2.762 | 3.145 | 510,833 | +0.39(+14.29%) |
Mar 14, 2022 | 2.978 | 2.978 | 2.712 | 2.752 | 434,617 | -0.19(-6.35%) |
Mar 11, 2022 | 3.223 | 3.263 | 2.929 | 2.938 | 494,998 | -0.25(-7.72%) |
Mar 10, 2022 | 3.174 | 3.243 | 3.076 | 3.184 | 204,295 | -0.08(-2.41%) |
Mar 09, 2022 | 3.243 | 3.400 | 3.174 | 3.263 | 225,692 | +0.13(+4.08%) |
Mar 08, 2022 | 3.017 | 3.292 | 2.958 | 3.135 | 442,749 | +0.08(+2.57%) |
Mar 07, 2022 | 3.086 | 3.155 | 2.993 | 3.056 | 365,526 | -0.03(-0.96%) |
Mar 04, 2022 | 3.194 | 3.273 | 3.047 | 3.086 | 291,563 | -0.16(-4.85%) |
Mar 03, 2022 | 3.420 | 3.420 | 3.214 | 3.243 | 276,768 | -0.13(-3.79%) |
Mar 02, 2022 | 3.430 | 3.430 | 3.341 | 3.371 | 200,999 | -0.01(-0.29%) |
Mar 01, 2022 | 3.587 | 3.617 | 3.341 | 3.381 | 481,454 | -0.22(-6.01%) |
Feb 28, 2022 | 3.508 | 3.656 | 3.489 | 3.597 | 446,041 | +0.05(+1.39%) |
Feb 25, 2022 | 3.528 | 3.567 | 3.400 | 3.548 | 410,102 | +0.03(+0.84%) |
Feb 24, 2022 | 3.096 | 3.518 | 3.007 | 3.518 | 765,179 | +0.28(+8.81%) |
Feb 23, 2022 | 3.469 | 3.489 | 3.214 | 3.233 | 466,784 | -0.15(-4.36%) |
Feb 22, 2022 | 3.400 | 3.508 | 3.341 | 3.381 | 427,229 | -0.07(-1.99%) |
Feb 18, 2022 | 3.449 | 0 | -0.22(-5.90%) | |||
Feb 17, 2022 | 3.882 | 3.921 | 3.636 | 3.666 | 224,410 | -0.26(-6.52%) |
Feb 16, 2022 | 3.951 | 4.010 | 3.848 | 3.921 | 189,707 | -0.09(-2.21%) |
Feb 15, 2022 | 3.734 | 4.029 | 3.734 | 4.010 | 291,460 | +0.40(+11.17%) |
Feb 14, 2022 | 3.587 | 3.793 | 3.548 | 3.607 | 306,943 | +0.01(+0.27%) |
Feb 11, 2022 | 3.813 | 3.931 | 3.552 | 3.597 | 595,199 | -0.21(-5.43%) |
Feb 10, 2022 | 3.902 | 4.069 | 3.774 | 3.803 | 404,775 | -0.22(-5.38%) |
Feb 09, 2022 | 3.872 | 4.039 | 3.813 | 4.019 | 770,904 | +0.23(+5.96%) |
Feb 08, 2022 | 3.862 | 3.882 | 3.695 | 3.793 | 555,679 | -0.10(-2.53%) |
Feb 07, 2022 | 4.019 | 4.108 | 3.833 | 3.892 | 352,661 | -0.07(-1.74%) |
Feb 04, 2022 | 3.862 | 4.019 | 3.764 | 3.961 | 390,414 | +0.17(+4.40%) |
Feb 03, 2022 | 3.931 | 3.764 | 3.793 | 393,547 | -0.25(-6.08%) | |
Feb 02, 2022 | 4.472 | 4.494 | 4.019 | 4.039 | 363,035 | -0.40(-9.07%) |