Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.630 | 2.700 | 2.580 | 2.650 | 194,612 | +0.06(+2.32%) |
Apr 28, 2022 | 2.600 | 2.640 | 2.430 | 2.590 | 173,332 | +0.00(+0.00%) |
Apr 27, 2022 | 2.810 | 2.810 | 2.570 | 2.590 | 137,940 | -0.14(-5.13%) |
Apr 26, 2022 | 2.870 | 2.890 | 2.710 | 2.730 | 87,519 | -0.09(-3.19%) |
Apr 25, 2022 | 3.010 | 3.140 | 2.720 | 2.820 | 407,176 | -0.24(-7.84%) |
Apr 22, 2022 | 3.420 | 3.500 | 2.970 | 3.060 | 476,374 | -0.40(-11.56%) |
Apr 21, 2022 | 3.180 | 3.720 | 3.130 | 3.460 | 1,076,274 | +0.36(+11.61%) |
Apr 20, 2022 | 2.940 | 3.250 | 2.910 | 3.100 | 311,979 | +0.22(+7.64%) |
Apr 19, 2022 | 2.930 | 2.930 | 2.780 | 2.880 | 303,350 | -0.01(-0.35%) |
Apr 18, 2022 | 2.530 | 2.900 | 2.390 | 2.890 | 1,638,824 | +0.34(+13.33%) |
Apr 14, 2022 | 2.600 | 2.680 | 2.550 | 2.550 | 125,417 | -0.03(-1.16%) |
Apr 13, 2022 | 2.590 | 2.620 | 2.560 | 2.580 | 72,333 | +0.02(+0.78%) |
Apr 12, 2022 | 2.700 | 2.740 | 2.520 | 2.560 | 135,100 | -0.15(-5.54%) |
Apr 11, 2022 | 2.900 | 2.990 | 2.650 | 2.710 | 131,330 | -0.19(-6.55%) |
Apr 08, 2022 | 2.900 | 3.070 | 2.850 | 2.900 | 331,131 | +0.05(+1.75%) |
Apr 07, 2022 | 2.670 | 2.900 | 2.630 | 2.850 | 148,368 | +0.14(+5.17%) |
Apr 06, 2022 | 2.800 | 2.840 | 2.620 | 2.710 | 95,991 | -0.11(-3.90%) |
Apr 05, 2022 | 2.820 | 2.882 | 2.730 | 2.820 | 98,063 | +0.05(+1.81%) |
Apr 04, 2022 | 2.720 | 2.894 | 2.690 | 2.770 | 66,007 | +0.09(+3.36%) |
Apr 01, 2022 | 2.660 | 2.790 | 2.660 | 2.680 | 170,388 | -0.02(-0.74%) |
Mar 31, 2022 | 2.810 | 2.820 | 2.600 | 2.700 | 148,961 | -0.14(-4.93%) |
Mar 30, 2022 | 2.870 | 2.990 | 2.810 | 2.840 | 145,651 | -0.07(-2.41%) |
Mar 29, 2022 | 2.730 | 2.970 | 2.610 | 2.910 | 265,592 | +0.22(+8.18%) |
Mar 28, 2022 | 2.610 | 2.770 | 2.560 | 2.690 | 113,779 | +0.13(+5.08%) |
Mar 25, 2022 | 2.590 | 2.640 | 2.500 | 2.560 | 67,765 | -0.02(-0.78%) |
Mar 24, 2022 | 2.560 | 2.620 | 2.450 | 2.580 | 94,451 | +0.03(+1.18%) |
Mar 23, 2022 | 2.360 | 2.640 | 2.350 | 2.550 | 191,990 | +0.15(+6.25%) |
Mar 22, 2022 | 2.420 | 2.460 | 2.310 | 2.400 | 108,303 | -0.02(-0.83%) |
Mar 21, 2022 | 2.570 | 2.660 | 2.300 | 2.420 | 196,587 | -0.09(-3.59%) |
Mar 18, 2022 | 2.190 | 2.530 | 2.150 | 2.510 | 291,357 | +0.38(+17.84%) |
Mar 17, 2022 | 2.100 | 2.226 | 2.020 | 2.130 | 113,358 | +0.06(+2.90%) |
Mar 16, 2022 | 1.800 | 2.110 | 1.780 | 2.070 | 287,563 | +0.31(+17.61%) |
Mar 15, 2022 | 1.790 | 1.830 | 1.600 | 1.760 | 208,430 | +0.03(+1.73%) |
Mar 14, 2022 | 1.840 | 1.840 | 1.710 | 1.730 | 174,328 | -0.11(-5.98%) |
Mar 11, 2022 | 2.010 | 2.010 | 1.810 | 1.840 | 264,370 | -0.15(-7.54%) |
Mar 10, 2022 | 2.010 | 2.040 | 1.900 | 1.990 | 166,435 | -0.02(-1.00%) |
Mar 09, 2022 | 2.010 | 2.100 | 1.950 | 2.010 | 64,711 | +0.03(+1.52%) |
Mar 08, 2022 | 2.010 | 2.050 | 1.870 | 1.980 | 130,620 | -0.04(-1.98%) |
Mar 07, 2022 | 1.860 | 2.150 | 1.860 | 2.020 | 237,541 | +0.14(+7.45%) |
Mar 04, 2022 | 1.990 | 2.034 | 1.800 | 1.880 | 270,495 | -0.11(-5.53%) |
Mar 03, 2022 | 2.130 | 2.140 | 1.910 | 1.990 | 340,904 | -0.14(-6.57%) |
Mar 02, 2022 | 2.200 | 2.250 | 2.070 | 2.130 | 111,404 | +0.00(+0.00%) |
Mar 01, 2022 | 2.160 | 2.290 | 2.100 | 2.130 | 93,526 | -0.04(-1.84%) |
Feb 28, 2022 | 2.260 | 2.290 | 2.170 | 2.170 | 113,978 | -0.10(-4.41%) |
Feb 25, 2022 | 2.260 | 2.300 | 2.230 | 2.270 | 95,036 | +0.01(+0.44%) |
Feb 24, 2022 | 2.100 | 2.260 | 2.110 | 2.260 | 291,691 | -0.01(-0.44%) |
Feb 23, 2022 | 2.260 | 2.350 | 2.240 | 2.270 | 96,755 | +0.01(+0.44%) |
Feb 22, 2022 | 2.360 | 2.399 | 2.250 | 2.260 | 171,844 | -0.10(-4.24%) |
Feb 18, 2022 | 2.360 | 0 | -0.07(-2.88%) | |||
Feb 17, 2022 | 2.580 | 2.580 | 2.400 | 2.430 | 163,618 | -0.11(-4.33%) |
Feb 16, 2022 | 2.800 | 2.800 | 2.480 | 2.540 | 328,179 | -0.28(-9.93%) |
Feb 15, 2022 | 2.700 | 2.850 | 2.675 | 2.820 | 105,965 | +0.17(+6.42%) |
Feb 14, 2022 | 2.780 | 2.830 | 2.620 | 2.650 | 77,258 | -0.08(-2.93%) |
Feb 11, 2022 | 2.800 | 2.890 | 2.703 | 2.730 | 144,525 | -0.08(-2.85%) |
Feb 10, 2022 | 2.810 | 2.810 | 2.720 | 2.810 | 132,616 | -0.02(-0.71%) |
Feb 09, 2022 | 2.760 | 2.870 | 2.740 | 2.830 | 161,146 | +0.07(+2.54%) |
Feb 08, 2022 | 2.790 | 2.794 | 2.620 | 2.760 | 121,251 | +0.03(+1.10%) |
Feb 07, 2022 | 2.690 | 2.860 | 2.650 | 2.730 | 226,544 | +0.09(+3.41%) |
Feb 04, 2022 | 2.600 | 2.660 | 2.560 | 2.640 | 124,151 | +0.05(+1.93%) |
Feb 03, 2022 | 2.630 | 2.510 | 2.590 | 183,430 | -0.06(-2.26%) | |
Feb 02, 2022 | 2.700 | 2.700 | 2.520 | 2.650 | 143,742 | +0.00(+0.00%) |