Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.050 | 3.060 | 2.842 | 3.060 | 9,444 | +0.01(+0.33%) |
Apr 28, 2022 | 2.910 | 3.065 | 2.750 | 3.050 | 3,749 | +0.04(+1.33%) |
Apr 27, 2022 | 3.061 | 3.061 | 2.915 | 3.010 | 4,692 | +0.11(+3.79%) |
Apr 26, 2022 | 3.015 | 3.140 | 2.773 | 2.900 | 45,002 | -0.02(-0.68%) |
Apr 25, 2022 | 3.140 | 3.210 | 2.880 | 2.920 | 19,308 | -0.28(-8.75%) |
Apr 22, 2022 | 3.141 | 3.255 | 3.140 | 3.200 | 8,308 | -0.03(-0.93%) |
Apr 21, 2022 | 3.080 | 3.230 | 3.080 | 3.230 | 7,650 | +0.01(+0.31%) |
Apr 20, 2022 | 3.140 | 3.240 | 3.000 | 3.220 | 12,862 | +0.09(+2.88%) |
Apr 19, 2022 | 2.820 | 3.200 | 2.649 | 3.130 | 70,808 | +0.35(+12.59%) |
Apr 18, 2022 | 3.070 | 3.070 | 2.750 | 2.780 | 73,667 | -0.25(-8.25%) |
Apr 14, 2022 | 3.020 | 3.460 | 3.020 | 3.030 | 15,484 | -0.03(-0.98%) |
Apr 13, 2022 | 3.180 | 3.185 | 3.060 | 3.060 | 32,481 | -0.16(-4.97%) |
Apr 12, 2022 | 3.410 | 3.470 | 3.200 | 3.220 | 18,646 | -0.15(-4.45%) |
Apr 11, 2022 | 3.550 | 3.760 | 3.330 | 3.370 | 11,748 | -0.14(-3.99%) |
Apr 08, 2022 | 3.550 | 3.620 | 3.510 | 3.510 | 9,741 | -0.04(-1.13%) |
Apr 07, 2022 | 3.620 | 3.839 | 3.550 | 3.550 | 8,682 | +0.00(+0.00%) |
Apr 06, 2022 | 3.770 | 3.770 | 3.501 | 3.550 | 20,364 | -0.20(-5.33%) |
Apr 05, 2022 | 3.910 | 3.940 | 3.750 | 3.750 | 20,294 | -0.06(-1.57%) |
Apr 04, 2022 | 3.980 | 3.983 | 3.810 | 3.810 | 14,163 | -0.15(-3.79%) |
Apr 01, 2022 | 4.000 | 4.130 | 3.960 | 3.960 | 15,375 | +0.02(+0.51%) |
Mar 31, 2022 | 3.940 | 4.140 | 3.920 | 3.940 | 22,152 | +0.04(+1.03%) |
Mar 30, 2022 | 4.040 | 4.040 | 3.850 | 3.900 | 16,391 | -0.11(-2.74%) |
Mar 29, 2022 | 4.070 | 4.150 | 3.911 | 4.010 | 28,595 | -0.01(-0.25%) |
Mar 28, 2022 | 3.930 | 4.040 | 3.930 | 4.020 | 22,994 | +0.12(+3.08%) |
Mar 25, 2022 | 3.980 | 3.980 | 3.750 | 3.900 | 63,630 | +0.15(+4.00%) |
Mar 24, 2022 | 3.800 | 3.950 | 3.600 | 3.750 | 77,561 | -0.04(-1.06%) |
Mar 23, 2022 | 3.510 | 3.790 | 3.500 | 3.790 | 24,380 | +0.13(+3.55%) |
Mar 22, 2022 | 3.400 | 3.660 | 3.360 | 3.660 | 36,378 | +0.20(+5.78%) |
Mar 21, 2022 | 3.540 | 3.540 | 3.210 | 3.460 | 28,588 | +0.09(+2.67%) |
Mar 18, 2022 | 3.360 | 3.438 | 3.170 | 3.370 | 14,319 | -0.06(-1.75%) |
Mar 17, 2022 | 3.290 | 3.480 | 3.290 | 3.430 | 36,554 | +0.14(+4.26%) |
Mar 16, 2022 | 3.060 | 3.370 | 3.060 | 3.290 | 48,844 | +0.23(+7.34%) |
Mar 15, 2022 | 3.100 | 3.290 | 2.920 | 3.065 | 39,340 | -0.08(-2.39%) |
Mar 14, 2022 | 3.360 | 3.360 | 3.090 | 3.140 | 28,763 | -0.26(-7.65%) |
Mar 11, 2022 | 3.450 | 3.451 | 3.330 | 3.400 | 11,947 | -0.06(-1.73%) |
Mar 10, 2022 | 3.511 | 3.511 | 3.430 | 3.460 | 6,565 | +0.02(+0.44%) |
Mar 09, 2022 | 3.460 | 3.490 | 3.300 | 3.445 | 48,357 | +0.15(+4.39%) |
Mar 08, 2022 | 3.360 | 3.380 | 3.130 | 3.300 | 101,605 | -0.03(-0.90%) |
Mar 07, 2022 | 3.260 | 3.460 | 3.260 | 3.330 | 12,260 | +0.02(+0.60%) |
Mar 04, 2022 | 3.600 | 3.740 | 3.280 | 3.310 | 63,034 | -0.21(-5.97%) |
Mar 03, 2022 | 3.560 | 3.750 | 3.500 | 3.520 | 43,366 | -0.08(-2.22%) |
Mar 02, 2022 | 3.510 | 3.720 | 3.510 | 3.600 | 35,138 | +0.08(+2.27%) |
Mar 01, 2022 | 3.800 | 3.800 | 3.520 | 3.520 | 13,484 | -0.01(-0.28%) |
Feb 28, 2022 | 3.820 | 3.900 | 3.530 | 3.530 | 127,364 | -0.31(-8.07%) |
Feb 25, 2022 | 3.985 | 4.143 | 3.669 | 3.840 | 14,973 | +0.00(+0.00%) |
Feb 24, 2022 | 3.560 | 4.071 | 3.635 | 3.840 | 46,883 | +0.19(+5.06%) |
Feb 23, 2022 | 4.140 | 4.140 | 3.600 | 3.655 | 27,795 | -0.35(-8.63%) |
Feb 22, 2022 | 4.160 | 4.160 | 3.970 | 4.000 | 17,956 | -0.25(-5.88%) |
Feb 18, 2022 | 4.250 | 0 | -0.01(-0.23%) | |||
Feb 17, 2022 | 4.200 | 4.300 | 4.070 | 4.260 | 73,110 | -0.04(-0.93%) |
Feb 16, 2022 | 4.230 | 4.332 | 4.160 | 4.300 | 51,543 | +0.10(+2.38%) |
Feb 15, 2022 | 4.150 | 4.300 | 4.117 | 4.200 | 30,591 | +0.10(+2.44%) |
Feb 14, 2022 | 4.180 | 4.280 | 4.030 | 4.100 | 35,155 | -0.08(-1.91%) |
Feb 11, 2022 | 4.260 | 4.300 | 4.070 | 4.180 | 33,554 | -0.06(-1.42%) |
Feb 10, 2022 | 4.190 | 4.291 | 4.110 | 4.240 | 22,513 | +0.03(+0.71%) |
Feb 09, 2022 | 4.140 | 4.220 | 4.030 | 4.210 | 12,185 | +0.17(+4.21%) |
Feb 08, 2022 | 3.960 | 4.120 | 3.885 | 4.040 | 27,720 | +0.08(+2.02%) |
Feb 07, 2022 | 3.850 | 4.030 | 3.850 | 3.960 | 13,935 | +0.17(+4.49%) |
Feb 04, 2022 | 3.700 | 3.790 | 3.579 | 3.790 | 17,603 | +0.06(+1.61%) |
Feb 03, 2022 | 3.940 | 3.590 | 3.730 | 26,983 | -0.18(-4.60%) | |
Feb 02, 2022 | 4.000 | 4.000 | 3.870 | 3.910 | 25,530 | -0.06(-1.51%) |