Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.710 | 2.850 | 2.710 | 2.760 | 25,794 | +0.04(+1.47%) |
Apr 28, 2022 | 2.720 | 2.820 | 2.700 | 2.720 | 11,107 | -0.07(-2.51%) |
Apr 27, 2022 | 2.780 | 2.890 | 2.720 | 2.790 | 29,297 | +0.02(+0.72%) |
Apr 26, 2022 | 2.810 | 2.990 | 2.750 | 2.770 | 28,825 | -0.05(-1.77%) |
Apr 25, 2022 | 2.900 | 2.900 | 2.811 | 2.820 | 12,684 | -0.11(-3.75%) |
Apr 22, 2022 | 3.020 | 3.020 | 2.838 | 2.930 | 22,082 | -0.02(-0.68%) |
Apr 21, 2022 | 3.100 | 3.100 | 2.950 | 2.950 | 38,877 | -0.12(-4.07%) |
Apr 20, 2022 | 3.080 | 3.090 | 3.060 | 3.075 | 14,190 | +0.02(+0.49%) |
Apr 19, 2022 | 3.000 | 3.075 | 3.000 | 3.060 | 6,880 | +0.06(+2.00%) |
Apr 18, 2022 | 3.045 | 3.045 | 2.990 | 3.000 | 26,508 | +0.00(+0.00%) |
Apr 14, 2022 | 3.040 | 3.047 | 2.990 | 3.000 | 32,788 | -0.01(-0.33%) |
Apr 13, 2022 | 3.079 | 3.079 | 2.990 | 3.010 | 24,257 | +0.00(+0.00%) |
Apr 12, 2022 | 3.000 | 3.037 | 2.915 | 3.010 | 11,144 | +0.03(+1.01%) |
Apr 11, 2022 | 2.900 | 2.980 | 2.800 | 2.980 | 73,579 | +0.09(+3.11%) |
Apr 08, 2022 | 2.950 | 2.950 | 2.789 | 2.890 | 16,164 | +0.00(+0.00%) |
Apr 07, 2022 | 3.040 | 3.086 | 2.840 | 2.890 | 17,966 | -0.10(-3.34%) |
Apr 06, 2022 | 3.000 | 3.065 | 2.860 | 2.990 | 49,978 | -0.09(-2.92%) |
Apr 05, 2022 | 3.000 | 3.190 | 3.000 | 3.080 | 22,315 | +0.06(+1.99%) |
Apr 04, 2022 | 3.170 | 3.170 | 3.000 | 3.020 | 31,564 | -0.08(-2.58%) |
Apr 01, 2022 | 3.100 | 3.267 | 3.050 | 3.100 | 34,204 | +0.00(+0.00%) |
Mar 31, 2022 | 3.250 | 3.280 | 3.080 | 3.100 | 33,524 | -0.17(-5.20%) |
Mar 30, 2022 | 3.260 | 3.284 | 3.250 | 3.270 | 10,835 | -0.03(-0.91%) |
Mar 29, 2022 | 3.320 | 3.440 | 3.300 | 3.300 | 33,786 | +0.02(+0.61%) |
Mar 28, 2022 | 3.430 | 3.430 | 3.260 | 3.280 | 21,917 | -0.15(-4.37%) |
Mar 25, 2022 | 3.370 | 3.460 | 3.367 | 3.430 | 13,094 | -0.04(-1.15%) |
Mar 24, 2022 | 3.450 | 3.520 | 3.300 | 3.470 | 43,183 | +0.06(+1.76%) |
Mar 23, 2022 | 3.440 | 3.450 | 3.350 | 3.410 | 55,209 | +0.00(+0.00%) |
Mar 22, 2022 | 3.220 | 3.440 | 3.030 | 3.410 | 61,858 | +0.18(+5.57%) |
Mar 21, 2022 | 3.180 | 3.258 | 3.173 | 3.230 | 20,915 | +0.08(+2.54%) |
Mar 18, 2022 | 3.070 | 3.230 | 3.070 | 3.150 | 60,153 | +0.09(+2.94%) |
Mar 17, 2022 | 3.020 | 3.070 | 3.005 | 3.060 | 14,814 | +0.06(+2.00%) |
Mar 16, 2022 | 3.050 | 3.090 | 2.910 | 3.000 | 32,949 | -0.05(-1.64%) |
Mar 15, 2022 | 2.870 | 3.143 | 2.772 | 3.050 | 139,723 | +0.34(+12.55%) |
Mar 14, 2022 | 3.000 | 3.010 | 2.690 | 2.710 | 64,467 | -0.32(-10.56%) |
Mar 11, 2022 | 3.190 | 3.230 | 3.000 | 3.030 | 36,153 | -0.18(-5.61%) |
Mar 10, 2022 | 3.500 | 3.500 | 2.896 | 3.210 | 332,788 | -0.53(-14.17%) |
Mar 09, 2022 | 3.560 | 3.810 | 3.560 | 3.740 | 34,747 | +0.34(+10.00%) |
Mar 08, 2022 | 3.240 | 3.490 | 3.240 | 3.400 | 123,694 | +0.00(+0.00%) |
Mar 07, 2022 | 3.550 | 3.550 | 3.260 | 3.400 | 68,417 | -0.18(-5.03%) |
Mar 04, 2022 | 3.710 | 3.820 | 3.440 | 3.580 | 50,338 | -0.13(-3.50%) |
Mar 03, 2022 | 3.910 | 3.910 | 3.700 | 3.710 | 33,740 | -0.18(-4.63%) |
Mar 02, 2022 | 3.975 | 3.993 | 3.850 | 3.890 | 16,031 | -0.01(-0.26%) |
Mar 01, 2022 | 4.070 | 4.130 | 3.863 | 3.900 | 13,569 | -0.17(-4.18%) |
Feb 28, 2022 | 4.230 | 4.390 | 3.988 | 4.070 | 20,421 | +0.11(+2.78%) |
Feb 25, 2022 | 4.074 | 4.190 | 3.951 | 3.960 | 23,388 | -0.18(-4.35%) |
Feb 24, 2022 | 3.880 | 4.140 | 3.935 | 4.140 | 56,541 | +0.28(+7.25%) |
Feb 23, 2022 | 3.980 | 3.980 | 3.800 | 3.860 | 46,195 | -0.04(-1.03%) |
Feb 22, 2022 | 4.200 | 4.301 | 3.900 | 3.900 | 50,950 | -0.41(-9.51%) |
Feb 18, 2022 | 4.310 | 0 | -0.03(-0.69%) | |||
Feb 17, 2022 | 4.360 | 4.434 | 4.300 | 4.340 | 22,223 | -0.04(-0.91%) |
Feb 16, 2022 | 4.220 | 4.380 | 4.215 | 4.380 | 24,473 | +0.15(+3.55%) |
Feb 15, 2022 | 4.320 | 4.460 | 4.190 | 4.230 | 20,037 | +0.08(+1.93%) |
Feb 14, 2022 | 4.420 | 4.420 | 4.150 | 4.150 | 45,302 | -0.22(-5.14%) |
Feb 11, 2022 | 4.590 | 4.640 | 4.360 | 4.375 | 32,839 | -0.22(-4.89%) |
Feb 10, 2022 | 4.500 | 4.670 | 4.462 | 4.600 | 21,353 | -0.02(-0.43%) |
Feb 09, 2022 | 4.400 | 4.630 | 4.346 | 4.620 | 44,777 | +0.32(+7.44%) |
Feb 08, 2022 | 4.190 | 4.400 | 4.080 | 4.300 | 30,514 | +0.06(+1.42%) |
Feb 07, 2022 | 4.140 | 4.249 | 4.110 | 4.240 | 17,198 | +0.10(+2.42%) |
Feb 04, 2022 | 3.760 | 4.210 | 3.750 | 4.140 | 47,399 | +0.42(+11.29%) |
Feb 03, 2022 | 4.080 | 3.710 | 3.720 | 70,369 | -0.45(-10.79%) | |
Feb 02, 2022 | 4.100 | 4.220 | 3.950 | 4.170 | 35,922 | +0.06(+1.46%) |