Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2022 | 2.232 | 1,796 | +0.03(+1.17%) | |||
Apr 26, 2022 | 2.206 | 328 | -0.02(-1.05%) | |||
Apr 25, 2022 | 2.219 | 2.229 | 2.219 | 2.229 | 1,569 | +0.01(+0.24%) |
Apr 22, 2022 | 2.219 | 2.224 | 2.219 | 2.224 | 6,772 | -0.02(-0.90%) |
Apr 21, 2022 | 2.246 | 2.246 | 2.219 | 2.244 | 3,495 | -0.03(-1.30%) |
Apr 20, 2022 | 2.116 | 2.273 | 2.116 | 2.273 | 8,999 | +0.11(+5.13%) |
Apr 19, 2022 | 2.162 | 2.175 | 2.160 | 2.162 | 12,766 | -0.07(-3.09%) |
Apr 13, 2022 | 2.232 | 1,605 | +0.05(+2.38%) | |||
Apr 12, 2022 | 2.177 | 2.197 | 2.170 | 2.180 | 24,884 | +0.00(+0.00%) |
Apr 11, 2022 | 2.162 | 2.180 | 2.162 | 2.180 | 4,976 | +0.01(+0.29%) |
Apr 08, 2022 | 2.195 | 2.291 | 2.162 | 2.173 | 35,542 | -0.03(-1.18%) |
Apr 07, 2022 | 2.199 | 2.221 | 2.199 | 2.199 | 1,760 | -0.02(-0.83%) |
Apr 06, 2022 | 2.243 | 2.243 | 2.207 | 2.218 | 6,963 | -0.00(-0.06%) |
Apr 05, 2022 | 2.222 | 2.222 | 2.219 | 2.219 | 9,339 | -0.03(-1.15%) |
Apr 04, 2022 | 2.207 | 2.273 | 2.205 | 2.245 | 7,810 | +0.04(+1.84%) |
Apr 01, 2022 | 2.204 | 2.225 | 2.199 | 2.204 | 6,054 | -0.08(-3.66%) |
Mar 31, 2022 | 2.286 | 2.288 | 2.286 | 2.288 | 2,421 | +0.12(+5.33%) |
Mar 30, 2022 | 2.207 | 2.207 | 2.172 | 2.172 | 118,401 | -0.03(-1.23%) |
Mar 29, 2022 | 2.244 | 2.244 | 2.195 | 2.199 | 49,936 | -0.04(-1.98%) |
Mar 28, 2022 | 2.268 | 2.269 | 2.219 | 2.244 | 4,448 | +0.02(+0.89%) |
Mar 25, 2022 | 2.303 | 2.303 | 2.224 | 2.224 | 14,145 | -0.05(-2.17%) |
Mar 24, 2022 | 2.182 | 2.273 | 2.170 | 2.273 | 56,433 | +0.11(+5.01%) |
Mar 23, 2022 | 2.214 | 2.215 | 2.165 | 2.165 | 5,568 | -0.00(-0.11%) |
Mar 22, 2022 | 2.217 | 2.217 | 2.167 | 2.167 | 30,700 | -0.06(-2.67%) |
Mar 21, 2022 | 2.170 | 2.227 | 2.170 | 2.227 | 2,656 | +0.07(+3.10%) |
Mar 18, 2022 | 2.133 | 2.170 | 2.123 | 2.160 | 16,871 | +0.01(+0.46%) |
Mar 17, 2022 | 2.150 | 2.150 | 2.150 | 2.150 | 2,546 | -0.01(-0.34%) |
Mar 16, 2022 | 2.160 | 2.162 | 2.150 | 2.158 | 11,830 | -0.04(-1.80%) |
Mar 15, 2022 | 2.197 | 2.197 | 2.197 | 2.197 | 2,149 | +0.03(+1.37%) |
Mar 14, 2022 | 2.195 | 2.195 | 2.167 | 2.167 | 9,652 | -0.04(-1.79%) |
Mar 10, 2022 | 2.207 | 636 | +0.00(+0.00%) | |||
Mar 08, 2022 | 2.207 | 93 | +0.00(+0.00%) | |||
Mar 07, 2022 | 2.219 | 2.229 | 2.207 | 2.207 | 8,646 | -0.01(-0.56%) |
Mar 04, 2022 | 2.214 | 2.219 | 2.214 | 2.219 | 6,192 | +0.00(+0.21%) |
Mar 03, 2022 | 2.214 | 2.215 | 2.214 | 2.215 | 3,017 | +0.00(+0.02%) |
Mar 02, 2022 | 2.214 | 2.214 | 2.209 | 2.214 | 3,844 | +0.00(+0.11%) |
Mar 01, 2022 | 2.214 | 2.223 | 2.212 | 2.212 | 2,477 | -0.01(-0.44%) |
Feb 28, 2022 | 2.222 | 2.229 | 2.222 | 2.222 | 10,041 | -0.00(-0.22%) |
Feb 25, 2022 | 2.207 | 2.229 | 2.217 | 2.227 | 36,402 | +0.01(+0.56%) |
Feb 24, 2022 | 2.207 | 2.219 | 2.207 | 2.214 | 29,796 | -0.00(-0.17%) |
Feb 23, 2022 | 2.227 | 2.229 | 2.218 | 2.218 | 5,917 | -0.01(-0.61%) |
Feb 18, 2022 | 2.232 | 827 | +0.02(+1.12%) | |||
Feb 17, 2022 | 2.240 | 2.240 | 2.207 | 2.207 | 16,347 | -0.05(-2.19%) |
Feb 16, 2022 | 2.259 | 2.259 | 2.219 | 2.256 | 4,968 | -0.00(-0.22%) |
Feb 15, 2022 | 2.256 | 2.261 | 2.256 | 2.261 | 3,118 | +0.04(+1.66%) |
Feb 14, 2022 | 2.303 | 2.310 | 2.224 | 2.224 | 3,418 | -0.03(-1.31%) |
Feb 11, 2022 | 2.219 | 2.254 | 2.207 | 2.254 | 18,168 | +0.05(+2.12%) |
Feb 10, 2022 | 2.217 | 2.217 | 2.207 | 2.207 | 5,292 | +0.00(+0.00%) |
Feb 09, 2022 | 2.185 | 2.219 | 2.182 | 2.207 | 6,022 | +0.04(+1.82%) |
Feb 08, 2022 | 2.308 | 2.315 | 2.145 | 2.167 | 28,587 | -0.04(-1.79%) |
Feb 07, 2022 | 2.202 | 2.241 | 2.202 | 2.207 | 6,590 | +0.02(+1.13%) |
Feb 04, 2022 | 2.133 | 2.182 | 2.133 | 2.182 | 2,798 | +0.05(+2.31%) |
Feb 03, 2022 | 2.180 | 2.133 | 2.133 | 12,288 | -0.02(-1.14%) | |
Feb 02, 2022 | 2.166 | 2.166 | 2.158 | 2.158 | 1,581 | -0.05(-2.13%) |