Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.300 | 2.382 | 2.265 | 2.290 | 215,456 | -0.06(-2.55%) |
Apr 28, 2022 | 2.370 | 2.400 | 2.220 | 2.350 | 312,436 | +0.07(+3.07%) |
Apr 27, 2022 | 2.240 | 2.379 | 2.240 | 2.280 | 346,481 | +0.01(+0.44%) |
Apr 26, 2022 | 2.380 | 2.380 | 2.250 | 2.270 | 209,589 | -0.15(-6.20%) |
Apr 25, 2022 | 2.290 | 2.430 | 2.250 | 2.420 | 313,816 | +0.14(+6.14%) |
Apr 22, 2022 | 2.280 | 2.360 | 2.241 | 2.280 | 275,045 | -0.03(-1.30%) |
Apr 21, 2022 | 2.450 | 2.497 | 2.260 | 2.310 | 992,379 | -0.16(-6.48%) |
Apr 20, 2022 | 2.540 | 2.540 | 2.420 | 2.470 | 217,773 | -0.03(-1.20%) |
Apr 19, 2022 | 2.450 | 2.560 | 2.410 | 2.500 | 343,415 | +0.05(+2.04%) |
Apr 18, 2022 | 2.470 | 2.520 | 2.410 | 2.450 | 353,200 | -0.06(-2.39%) |
Apr 14, 2022 | 2.570 | 2.600 | 2.475 | 2.510 | 267,442 | -0.09(-3.46%) |
Apr 13, 2022 | 2.550 | 2.615 | 2.500 | 2.600 | 283,433 | +0.10(+4.00%) |
Apr 12, 2022 | 2.560 | 2.590 | 2.480 | 2.500 | 298,041 | -0.04(-1.57%) |
Apr 11, 2022 | 2.480 | 2.690 | 2.380 | 2.540 | 1,501,826 | +0.00(+0.00%) |
Apr 08, 2022 | 2.680 | 2.730 | 2.530 | 2.540 | 691,772 | -0.17(-6.27%) |
Apr 07, 2022 | 2.800 | 2.800 | 2.620 | 2.710 | 517,753 | -0.04(-1.45%) |
Apr 06, 2022 | 2.770 | 2.900 | 2.670 | 2.750 | 1,099,863 | -0.04(-1.43%) |
Apr 05, 2022 | 2.950 | 2.960 | 2.760 | 2.790 | 825,166 | -0.19(-6.38%) |
Apr 04, 2022 | 2.780 | 3.140 | 2.780 | 2.980 | 1,738,533 | +0.15(+5.30%) |
Apr 01, 2022 | 2.870 | 2.937 | 2.810 | 2.830 | 475,816 | -0.05(-1.74%) |
Mar 31, 2022 | 2.930 | 2.990 | 2.780 | 2.880 | 1,039,427 | -0.10(-3.36%) |
Mar 30, 2022 | 3.020 | 3.110 | 2.950 | 2.980 | 1,045,432 | -0.14(-4.49%) |
Mar 29, 2022 | 3.170 | 3.250 | 2.860 | 3.120 | 5,319,317 | -0.55(-14.99%) |
Mar 28, 2022 | 2.680 | 3.850 | 2.600 | 3.670 | 11,459,222 | +0.97(+35.93%) |
Mar 25, 2022 | 2.750 | 2.750 | 2.660 | 2.700 | 384,953 | -0.05(-1.82%) |
Mar 24, 2022 | 2.870 | 2.870 | 2.570 | 2.750 | 1,110,529 | -0.02(-0.72%) |
Mar 23, 2022 | 2.910 | 2.990 | 2.750 | 2.770 | 1,362,897 | -0.18(-6.10%) |
Mar 22, 2022 | 3.000 | 3.096 | 2.820 | 2.950 | 1,143,284 | -0.06(-1.99%) |
Mar 21, 2022 | 3.000 | 3.090 | 2.970 | 3.010 | 245,047 | +0.00(+0.00%) |
Mar 18, 2022 | 2.980 | 3.080 | 2.970 | 3.010 | 217,632 | +0.03(+1.01%) |
Mar 17, 2022 | 2.910 | 3.010 | 2.840 | 2.980 | 184,488 | +0.08(+2.76%) |
Mar 16, 2022 | 2.690 | 2.920 | 2.690 | 2.900 | 379,710 | +0.22(+8.21%) |
Mar 15, 2022 | 2.730 | 2.766 | 2.610 | 2.680 | 610,306 | -0.03(-1.11%) |
Mar 14, 2022 | 2.950 | 2.960 | 2.680 | 2.710 | 341,305 | -0.24(-8.14%) |
Mar 11, 2022 | 3.180 | 3.190 | 2.950 | 2.950 | 258,135 | -0.22(-6.94%) |
Mar 10, 2022 | 3.060 | 3.210 | 3.050 | 3.170 | 342,901 | +0.05(+1.60%) |
Mar 09, 2022 | 3.000 | 3.160 | 2.980 | 3.120 | 441,905 | +0.18(+6.12%) |
Mar 08, 2022 | 2.820 | 2.970 | 2.700 | 2.940 | 538,687 | +0.09(+3.16%) |
Mar 07, 2022 | 2.990 | 3.050 | 2.850 | 2.850 | 438,404 | -0.20(-6.56%) |
Mar 04, 2022 | 3.040 | 3.140 | 2.980 | 3.050 | 300,134 | -0.04(-1.29%) |
Mar 03, 2022 | 3.020 | 3.170 | 2.970 | 3.090 | 623,201 | +0.08(+2.66%) |
Mar 02, 2022 | 3.060 | 3.060 | 2.935 | 3.010 | 424,558 | -0.02(-0.66%) |
Mar 01, 2022 | 3.040 | 3.170 | 2.980 | 3.030 | 692,443 | -0.07(-2.26%) |
Feb 28, 2022 | 3.010 | 3.110 | 2.970 | 3.100 | 773,127 | +0.03(+0.98%) |
Feb 25, 2022 | 3.170 | 3.090 | 2.910 | 3.070 | 1,374,885 | -0.47(-13.28%) |
Feb 24, 2022 | 3.100 | 3.620 | 3.010 | 3.540 | 1,391,570 | +0.19(+5.67%) |
Feb 23, 2022 | 3.700 | 3.740 | 3.310 | 3.350 | 1,113,447 | -0.31(-8.47%) |
Feb 22, 2022 | 3.470 | 3.690 | 3.400 | 3.660 | 1,166,951 | -0.10(-2.66%) |
Feb 18, 2022 | 3.760 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 3.910 | 4.270 | 3.650 | 3.760 | 72,661,904 | +0.49(+14.98%) |
Feb 16, 2022 | 3.300 | 3.340 | 3.180 | 3.270 | 2,922,692 | -0.03(-0.91%) |
Feb 15, 2022 | 3.260 | 3.340 | 3.190 | 3.300 | 242,176 | +0.15(+4.76%) |
Feb 14, 2022 | 3.140 | 3.291 | 3.120 | 3.150 | 211,973 | -0.03(-0.94%) |
Feb 11, 2022 | 3.300 | 3.440 | 3.135 | 3.180 | 300,777 | -0.14(-4.22%) |
Feb 10, 2022 | 3.340 | 3.490 | 3.280 | 3.320 | 310,099 | -0.06(-1.78%) |
Feb 09, 2022 | 3.290 | 3.397 | 3.210 | 3.380 | 468,758 | +0.11(+3.36%) |
Feb 08, 2022 | 3.200 | 3.300 | 3.150 | 3.270 | 189,062 | +0.08(+2.51%) |
Feb 07, 2022 | 3.170 | 3.340 | 3.120 | 3.190 | 399,170 | -0.02(-0.62%) |
Feb 04, 2022 | 3.060 | 3.230 | 3.010 | 3.210 | 264,567 | +0.16(+5.25%) |
Feb 03, 2022 | 3.040 | 3.010 | 3.050 | 216,078 | -0.06(-1.93%) | |
Feb 02, 2022 | 3.200 | 3.280 | 3.070 | 3.110 | 430,201 | -0.05(-1.58%) |