Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.490 | 2.600 | 2.330 | 2.360 | 301,936 | -0.15(-5.98%) |
Apr 28, 2022 | 2.530 | 2.540 | 2.325 | 2.510 | 466,538 | +0.01(+0.40%) |
Apr 27, 2022 | 2.630 | 2.680 | 2.480 | 2.500 | 313,797 | -0.15(-5.66%) |
Apr 26, 2022 | 2.770 | 2.810 | 2.640 | 2.650 | 227,523 | -0.15(-5.36%) |
Apr 25, 2022 | 2.720 | 2.835 | 2.620 | 2.800 | 231,424 | +0.08(+2.94%) |
Apr 22, 2022 | 2.710 | 2.770 | 2.680 | 2.720 | 224,881 | +0.00(+0.00%) |
Apr 21, 2022 | 2.800 | 2.800 | 2.700 | 2.720 | 344,805 | -0.05(-1.81%) |
Apr 20, 2022 | 2.810 | 2.870 | 2.760 | 2.770 | 345,154 | -0.03(-1.07%) |
Apr 19, 2022 | 2.780 | 2.915 | 2.750 | 2.800 | 320,416 | +0.00(+0.00%) |
Apr 18, 2022 | 2.830 | 2.830 | 2.725 | 2.800 | 296,528 | -0.03(-1.06%) |
Apr 14, 2022 | 2.880 | 2.890 | 2.790 | 2.830 | 184,197 | -0.05(-1.74%) |
Apr 13, 2022 | 2.740 | 2.881 | 2.725 | 2.880 | 267,449 | +0.17(+6.27%) |
Apr 12, 2022 | 2.870 | 2.924 | 2.680 | 2.710 | 369,852 | -0.12(-4.24%) |
Apr 11, 2022 | 3.000 | 3.020 | 2.830 | 2.830 | 353,429 | -0.20(-6.60%) |
Apr 08, 2022 | 3.120 | 3.170 | 3.020 | 3.030 | 282,154 | -0.09(-2.88%) |
Apr 07, 2022 | 3.260 | 3.270 | 3.065 | 3.120 | 334,422 | -0.09(-2.80%) |
Apr 06, 2022 | 3.250 | 3.420 | 3.155 | 3.210 | 539,345 | -0.09(-2.73%) |
Apr 05, 2022 | 3.250 | 3.360 | 3.190 | 3.300 | 447,742 | +0.12(+3.77%) |
Apr 04, 2022 | 3.000 | 3.245 | 3.000 | 3.180 | 358,690 | +0.20(+6.71%) |
Apr 01, 2022 | 2.910 | 3.060 | 2.865 | 2.980 | 510,481 | +0.10(+3.47%) |
Mar 31, 2022 | 2.850 | 3.320 | 2.850 | 2.880 | 985,278 | +0.03(+1.05%) |
Mar 30, 2022 | 2.950 | 2.950 | 2.700 | 2.850 | 470,316 | -0.07(-2.40%) |
Mar 29, 2022 | 2.730 | 2.980 | 2.730 | 2.920 | 342,009 | +0.19(+6.96%) |
Mar 28, 2022 | 2.820 | 2.899 | 2.690 | 2.730 | 406,285 | -0.07(-2.50%) |
Mar 25, 2022 | 2.900 | 2.920 | 2.750 | 2.800 | 438,928 | -0.11(-3.78%) |
Mar 24, 2022 | 3.040 | 3.040 | 2.865 | 2.910 | 300,642 | -0.11(-3.64%) |
Mar 23, 2022 | 3.130 | 3.185 | 3.010 | 3.020 | 336,464 | -0.13(-4.13%) |
Mar 22, 2022 | 3.090 | 3.160 | 2.945 | 3.150 | 434,003 | +0.06(+1.94%) |
Mar 21, 2022 | 3.320 | 3.380 | 3.080 | 3.090 | 489,261 | -0.15(-4.63%) |
Mar 18, 2022 | 3.180 | 3.340 | 3.060 | 3.240 | 677,897 | +0.06(+1.89%) |
Mar 17, 2022 | 3.000 | 3.240 | 2.970 | 3.180 | 556,949 | +0.21(+7.07%) |
Mar 16, 2022 | 2.730 | 2.990 | 2.665 | 2.970 | 665,375 | +0.25(+9.19%) |
Mar 15, 2022 | 2.520 | 2.740 | 2.480 | 2.720 | 409,418 | +0.26(+10.57%) |
Mar 14, 2022 | 2.610 | 2.670 | 2.370 | 2.460 | 280,900 | -0.17(-6.46%) |
Mar 11, 2022 | 2.900 | 2.960 | 2.605 | 2.630 | 391,651 | -0.27(-9.31%) |
Mar 10, 2022 | 2.920 | 3.070 | 2.810 | 2.900 | 549,620 | -0.07(-2.36%) |
Mar 09, 2022 | 2.780 | 3.000 | 2.780 | 2.970 | 430,072 | +0.18(+6.45%) |
Mar 08, 2022 | 2.440 | 2.860 | 2.440 | 2.790 | 685,470 | +0.36(+14.81%) |
Mar 07, 2022 | 2.490 | 2.540 | 2.360 | 2.430 | 693,956 | -0.09(-3.57%) |
Mar 04, 2022 | 2.390 | 2.750 | 2.390 | 2.520 | 2,241,978 | +0.19(+8.15%) |
Mar 03, 2022 | 2.250 | 2.350 | 2.120 | 2.330 | 679,172 | +0.11(+4.95%) |
Mar 02, 2022 | 2.370 | 2.370 | 2.210 | 2.220 | 237,699 | -0.13(-5.53%) |
Mar 01, 2022 | 2.320 | 2.380 | 2.295 | 2.350 | 305,154 | +0.05(+2.17%) |
Feb 28, 2022 | 2.280 | 2.355 | 2.250 | 2.300 | 227,842 | +0.04(+1.77%) |
Feb 25, 2022 | 2.180 | 2.280 | 2.135 | 2.260 | 352,242 | +0.06(+2.73%) |
Feb 24, 2022 | 2.120 | 2.220 | 2.060 | 2.200 | 469,665 | +0.03(+1.38%) |
Feb 23, 2022 | 2.170 | 2.250 | 2.130 | 2.170 | 307,532 | +0.04(+1.88%) |
Feb 22, 2022 | 2.190 | 2.280 | 2.130 | 2.130 | 305,325 | -0.07(-3.18%) |
Feb 18, 2022 | 2.200 | 0 | +0.02(+0.92%) | |||
Feb 17, 2022 | 2.260 | 2.310 | 2.180 | 2.180 | 230,166 | -0.13(-5.63%) |
Feb 16, 2022 | 2.310 | 2.345 | 2.240 | 2.310 | 202,101 | +0.00(+0.00%) |
Feb 15, 2022 | 2.200 | 2.330 | 2.190 | 2.310 | 388,748 | +0.16(+7.44%) |
Feb 14, 2022 | 2.150 | 2.225 | 2.110 | 2.150 | 246,596 | -0.03(-1.38%) |
Feb 11, 2022 | 2.330 | 2.340 | 2.180 | 2.180 | 365,093 | -0.16(-6.84%) |
Feb 10, 2022 | 2.400 | 2.449 | 2.315 | 2.340 | 386,725 | -0.10(-4.10%) |
Feb 09, 2022 | 2.470 | 2.470 | 2.340 | 2.440 | 322,118 | +0.08(+3.39%) |
Feb 08, 2022 | 2.365 | 2.474 | 2.301 | 2.360 | 419,946 | -0.07(-2.88%) |
Feb 07, 2022 | 2.460 | 2.505 | 2.379 | 2.430 | 205,873 | +0.01(+0.41%) |
Feb 04, 2022 | 2.350 | 2.480 | 2.330 | 2.420 | 399,882 | +0.02(+0.83%) |
Feb 03, 2022 | 2.440 | 2.370 | 2.400 | 295,100 | -0.08(-3.23%) | |
Feb 02, 2022 | 2.590 | 2.590 | 2.410 | 2.480 | 347,136 | -0.13(-4.98%) |