Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.935 | 3.095 | 2.935 | 3.016 | 4,250 | +0.05(+1.67%) |
Apr 28, 2022 | 3.056 | 3.105 | 2.967 | 2.967 | 11,542 | -0.13(-4.15%) |
Apr 27, 2022 | 2.986 | 3.105 | 2.960 | 3.095 | 7,796 | -0.02(-0.64%) |
Apr 26, 2022 | 3.115 | 3.115 | 2.986 | 3.115 | 1,894 | -0.02(-0.63%) |
Apr 25, 2022 | 3.054 | 3.263 | 2.985 | 3.135 | 1,945 | -0.03(-0.94%) |
Apr 22, 2022 | 3.085 | 3.164 | 3.085 | 3.164 | 1,264 | +0.05(+1.59%) |
Apr 21, 2022 | 3.145 | 3.293 | 3.105 | 3.115 | 2,685 | +0.01(+0.32%) |
Apr 20, 2022 | 3.283 | 3.283 | 3.085 | 3.105 | 1,609 | -0.01(-0.32%) |
Apr 19, 2022 | 3.066 | 3.234 | 3.026 | 3.115 | 5,746 | -0.02(-0.63%) |
Apr 18, 2022 | 3.333 | 3.333 | 3.077 | 3.135 | 9,429 | -0.26(-7.58%) |
Apr 14, 2022 | 3.313 | 3.451 | 3.215 | 3.392 | 12,100 | -0.03(-0.87%) |
Apr 13, 2022 | 3.511 | 3.540 | 3.303 | 3.422 | 4,534 | -0.12(-3.35%) |
Apr 12, 2022 | 3.659 | 3.659 | 3.416 | 3.540 | 10,165 | -0.04(-1.24%) |
Apr 11, 2022 | 3.275 | 3.727 | 3.157 | 3.585 | 63,202 | +0.33(+10.11%) |
Apr 08, 2022 | 3.157 | 3.324 | 3.157 | 3.255 | 9,523 | -0.00(-0.15%) |
Apr 07, 2022 | 3.226 | 3.511 | 3.196 | 3.260 | 53,664 | -0.03(-1.04%) |
Apr 06, 2022 | 3.255 | 3.354 | 3.147 | 3.295 | 9,222 | -0.05(-1.47%) |
Apr 05, 2022 | 3.167 | 3.390 | 3.118 | 3.344 | 37,997 | +0.18(+5.59%) |
Apr 04, 2022 | 3.147 | 3.245 | 3.147 | 3.167 | 10,993 | +0.07(+2.22%) |
Apr 01, 2022 | 3.049 | 3.245 | 3.049 | 3.098 | 11,931 | +0.02(+0.64%) |
Mar 31, 2022 | 3.049 | 3.098 | 2.847 | 3.078 | 8,099 | +0.05(+1.57%) |
Mar 30, 2022 | 2.911 | 3.049 | 2.783 | 3.031 | 11,527 | +0.11(+3.76%) |
Mar 29, 2022 | 2.852 | 2.990 | 2.803 | 2.921 | 11,523 | +0.12(+4.21%) |
Mar 28, 2022 | 2.773 | 2.852 | 2.754 | 2.803 | 6,358 | +0.00(+0.00%) |
Mar 25, 2022 | 2.803 | 3.039 | 2.783 | 2.803 | 28,170 | +0.02(+0.71%) |
Mar 24, 2022 | 2.734 | 2.793 | 2.620 | 2.783 | 11,047 | +0.20(+7.81%) |
Mar 23, 2022 | 2.626 | 2.705 | 2.577 | 2.582 | 13,501 | -0.00(-0.19%) |
Mar 22, 2022 | 2.577 | 2.587 | 2.459 | 2.587 | 11,388 | +0.01(+0.38%) |
Mar 21, 2022 | 2.508 | 2.587 | 2.400 | 2.577 | 6,902 | +0.07(+2.75%) |
Mar 18, 2022 | 2.449 | 2.508 | 2.434 | 2.508 | 3,145 | +0.04(+1.59%) |
Mar 17, 2022 | 2.325 | 2.498 | 2.325 | 2.468 | 2,440 | +0.12(+5.02%) |
Mar 16, 2022 | 2.439 | 2.459 | 2.331 | 2.350 | 2,295 | +0.04(+1.70%) |
Mar 15, 2022 | 2.301 | 2.459 | 2.230 | 2.311 | 16,066 | +0.08(+3.52%) |
Mar 14, 2022 | 2.308 | 2.308 | 2.232 | 2.232 | 1,948 | -0.07(-2.99%) |
Mar 11, 2022 | 2.226 | 2.370 | 2.226 | 2.301 | 6,145 | -0.04(-1.68%) |
Mar 10, 2022 | 2.242 | 2.370 | 2.242 | 2.341 | 2,630 | +0.00(+0.00%) |
Mar 09, 2022 | 2.370 | 2.370 | 2.193 | 2.341 | 11,858 | +0.16(+7.21%) |
Mar 08, 2022 | 2.350 | 2.350 | 2.173 | 2.183 | 12,464 | -0.12(-5.13%) |
Mar 07, 2022 | 2.419 | 2.419 | 2.301 | 2.301 | 5,037 | -0.08(-3.31%) |
Mar 04, 2022 | 2.468 | 2.468 | 2.380 | 2.380 | 2,292 | -0.10(-3.97%) |
Mar 02, 2022 | 2.478 | 283 | -0.03(-1.18%) | |||
Mar 01, 2022 | 2.429 | 2.606 | 2.429 | 2.508 | 3,416 | +0.10(+4.08%) |
Feb 28, 2022 | 2.547 | 2.606 | 2.409 | 2.409 | 4,611 | -0.19(-7.20%) |
Feb 25, 2022 | 2.478 | 2.596 | 2.409 | 2.596 | 2,756 | +0.17(+6.88%) |
Feb 24, 2022 | 2.409 | 2.547 | 2.360 | 2.429 | 8,132 | -0.12(-4.63%) |
Feb 23, 2022 | 2.606 | 2.606 | 2.459 | 2.547 | 6,579 | -0.11(-4.07%) |
Feb 22, 2022 | 2.705 | 2.754 | 2.567 | 2.655 | 3,058 | -0.05(-1.82%) |
Feb 18, 2022 | 2.705 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 2.695 | 2.813 | 2.546 | 2.705 | 8,865 | -0.03(-1.08%) |
Feb 16, 2022 | 2.655 | 2.823 | 2.655 | 2.734 | 2,887 | +0.03(+1.09%) |
Feb 15, 2022 | 2.734 | 2.872 | 2.390 | 2.705 | 53,951 | +0.03(+1.10%) |
Feb 14, 2022 | 2.665 | 2.842 | 2.616 | 2.675 | 31,416 | -0.03(-1.09%) |
Feb 11, 2022 | 2.468 | 2.705 | 2.468 | 2.705 | 31,485 | +0.12(+4.56%) |
Feb 10, 2022 | 2.508 | 2.587 | 2.478 | 2.587 | 6,157 | +0.07(+2.73%) |
Feb 09, 2022 | 2.527 | 2.567 | 2.439 | 2.518 | 6,317 | -0.05(-1.92%) |
Feb 08, 2022 | 2.468 | 2.567 | 2.459 | 2.567 | 1,289 | +0.07(+2.76%) |
Feb 07, 2022 | 2.538 | 2.538 | 2.476 | 2.498 | 2,859 | -0.02(-0.78%) |
Feb 04, 2022 | 2.400 | 2.547 | 2.400 | 2.518 | 3,365 | +0.05(+1.99%) |
Feb 03, 2022 | 2.508 | 2.606 | 2.427 | 2.468 | 5,929 | -0.07(-2.71%) |
Feb 02, 2022 | 2.459 | 2.587 | 2.419 | 2.537 | 7,062 | +0.07(+2.79%) |