Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.430 | 3.450 | 3.260 | 3.300 | 56,494 | -0.19(-5.44%) |
Apr 28, 2022 | 3.380 | 3.550 | 3.330 | 3.490 | 44,474 | +0.04(+1.16%) |
Apr 27, 2022 | 3.380 | 3.470 | 3.350 | 3.450 | 67,231 | +0.05(+1.47%) |
Apr 26, 2022 | 3.760 | 3.770 | 3.320 | 3.400 | 129,672 | -0.22(-6.08%) |
Apr 25, 2022 | 3.620 | 3.660 | 3.440 | 3.620 | 45,109 | -0.10(-2.69%) |
Apr 22, 2022 | 3.770 | 3.800 | 3.550 | 3.720 | 33,056 | -0.02(-0.53%) |
Apr 21, 2022 | 3.750 | 3.830 | 3.730 | 3.740 | 30,419 | -0.04(-1.06%) |
Apr 20, 2022 | 3.800 | 3.900 | 3.740 | 3.780 | 60,847 | -0.08(-2.07%) |
Apr 19, 2022 | 3.900 | 3.910 | 3.770 | 3.860 | 107,181 | -0.04(-1.03%) |
Apr 18, 2022 | 3.940 | 4.030 | 3.880 | 3.900 | 37,372 | -0.04(-1.02%) |
Apr 14, 2022 | 3.940 | 0 | -0.03(-0.76%) | |||
Apr 13, 2022 | 3.980 | 4.000 | 3.870 | 3.970 | 49,782 | +0.01(+0.25%) |
Apr 12, 2022 | 4.050 | 4.050 | 3.870 | 3.960 | 99,303 | -0.09(-2.22%) |
Apr 11, 2022 | 4.000 | 4.130 | 3.930 | 4.050 | 61,776 | +0.04(+1.00%) |
Apr 08, 2022 | 4.330 | 4.430 | 3.930 | 4.010 | 248,528 | -0.34(-7.82%) |
Apr 07, 2022 | 4.010 | 4.360 | 4.000 | 4.350 | 205,233 | +0.40(+10.13%) |
Apr 06, 2022 | 4.010 | 4.250 | 3.830 | 3.950 | 161,352 | -0.04(-1.00%) |
Apr 05, 2022 | 3.700 | 4.240 | 3.700 | 3.990 | 272,177 | +0.39(+10.83%) |
Apr 04, 2022 | 3.610 | 3.720 | 3.550 | 3.600 | 37,271 | -0.03(-0.83%) |
Apr 01, 2022 | 3.570 | 3.650 | 3.460 | 3.630 | 76,986 | -0.03(-0.82%) |
Mar 31, 2022 | 3.740 | 3.830 | 3.500 | 3.660 | 67,243 | -0.02(-0.54%) |
Mar 30, 2022 | 3.580 | 3.770 | 3.550 | 3.680 | 74,574 | +0.25(+7.29%) |
Mar 29, 2022 | 3.560 | 3.560 | 3.340 | 3.430 | 51,204 | -0.10(-2.83%) |
Mar 28, 2022 | 3.680 | 3.720 | 3.370 | 3.530 | 78,264 | -0.15(-4.08%) |
Mar 25, 2022 | 3.350 | 4.210 | 3.350 | 3.680 | 253,998 | +0.27(+7.92%) |
Mar 24, 2022 | 2.870 | 3.440 | 2.790 | 3.410 | 138,369 | +0.71(+26.30%) |
Mar 23, 2022 | 2.680 | 2.890 | 2.670 | 2.700 | 133,433 | +0.10(+3.85%) |
Mar 22, 2022 | 2.450 | 2.720 | 2.410 | 2.600 | 74,134 | +0.15(+6.12%) |
Mar 21, 2022 | 2.290 | 2.450 | 2.260 | 2.450 | 95,789 | +0.20(+8.89%) |
Mar 18, 2022 | 2.400 | 2.400 | 2.230 | 2.250 | 151,572 | -0.10(-4.26%) |
Mar 17, 2022 | 2.410 | 2.420 | 2.350 | 2.350 | 25,312 | +0.00(+0.00%) |
Mar 16, 2022 | 2.340 | 2.440 | 2.310 | 2.350 | 73,584 | +0.00(+0.00%) |
Mar 15, 2022 | 2.220 | 2.350 | 2.220 | 2.350 | 22,509 | +0.10(+4.44%) |
Mar 14, 2022 | 2.270 | 2.360 | 2.250 | 2.250 | 19,352 | -0.10(-4.26%) |
Mar 11, 2022 | 2.350 | 2.360 | 2.270 | 2.350 | 18,508 | -0.03(-1.26%) |
Mar 10, 2022 | 2.260 | 2.380 | 2.260 | 2.380 | 23,580 | +0.10(+4.39%) |
Mar 09, 2022 | 2.370 | 2.370 | 2.250 | 2.280 | 31,278 | -0.03(-1.30%) |
Mar 08, 2022 | 2.260 | 2.390 | 2.160 | 2.310 | 114,219 | -0.03(-1.28%) |
Mar 07, 2022 | 2.470 | 2.470 | 2.260 | 2.340 | 76,413 | -0.04(-1.68%) |
Mar 04, 2022 | 2.360 | 2.470 | 2.360 | 2.380 | 29,701 | +0.00(+0.00%) |
Mar 03, 2022 | 2.510 | 2.510 | 2.330 | 2.380 | 51,183 | -0.15(-5.93%) |
Mar 02, 2022 | 2.480 | 2.530 | 2.440 | 2.530 | 57,952 | +0.11(+4.55%) |
Mar 01, 2022 | 2.480 | 2.480 | 2.420 | 2.420 | 14,848 | -0.06(-2.42%) |
Feb 28, 2022 | 2.400 | 2.490 | 2.320 | 2.480 | 55,248 | +0.10(+4.20%) |
Feb 25, 2022 | 2.340 | 2.380 | 2.220 | 2.380 | 38,564 | +0.18(+8.18%) |
Feb 24, 2022 | 2.380 | 2.380 | 2.170 | 2.200 | 119,288 | -0.18(-7.56%) |
Feb 23, 2022 | 2.360 | 2.380 | 2.310 | 2.380 | 14,290 | +0.05(+2.15%) |
Feb 22, 2022 | 2.500 | 2.500 | 2.240 | 2.330 | 109,949 | -0.17(-6.80%) |
Feb 18, 2022 | 2.500 | 0 | +0.11(+4.60%) | |||
Feb 17, 2022 | 2.430 | 2.440 | 2.300 | 2.390 | 41,916 | -0.03(-1.24%) |
Feb 16, 2022 | 2.430 | 2.520 | 2.400 | 2.420 | 25,919 | -0.01(-0.41%) |
Feb 15, 2022 | 2.360 | 2.430 | 2.360 | 2.430 | 9,872 | +0.06(+2.53%) |
Feb 14, 2022 | 2.410 | 2.540 | 2.320 | 2.370 | 64,057 | -0.11(-4.44%) |
Feb 11, 2022 | 2.490 | 2.490 | 2.410 | 2.480 | 28,284 | +0.01(+0.40%) |
Feb 10, 2022 | 2.550 | 2.400 | 2.470 | 111,533 | -0.10(-3.89%) | |
Feb 09, 2022 | 2.600 | 2.600 | 2.480 | 2.570 | 36,547 | -0.03(-1.15%) |
Feb 08, 2022 | 2.610 | 2.630 | 2.550 | 2.600 | 44,212 | -0.03(-1.14%) |
Feb 07, 2022 | 2.720 | 2.800 | 2.610 | 2.630 | 63,604 | -0.04(-1.50%) |
Feb 04, 2022 | 2.730 | 2.860 | 2.670 | 2.670 | 72,935 | -0.05(-1.84%) |
Feb 03, 2022 | 2.380 | 2.730 | 2.720 | 118,514 | +0.31(+12.86%) | |
Feb 02, 2022 | 2.410 | 2.410 | 2.280 | 2.410 | 26,872 | +0.07(+2.99%) |