Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.430 | 3.520 | 2.960 | 3.070 | 1,941,709 | -0.58(-15.89%) |
Apr 28, 2022 | 3.370 | 3.740 | 3.370 | 3.650 | 1,017,575 | +0.28(+8.31%) |
Apr 27, 2022 | 3.410 | 3.485 | 3.294 | 3.370 | 738,121 | +0.04(+1.20%) |
Apr 26, 2022 | 3.490 | 3.560 | 3.330 | 3.330 | 447,559 | -0.22(-6.20%) |
Apr 25, 2022 | 3.520 | 3.740 | 3.450 | 3.550 | 364,761 | +0.01(+0.28%) |
Apr 22, 2022 | 3.570 | 3.620 | 3.510 | 3.540 | 398,976 | -0.05(-1.39%) |
Apr 21, 2022 | 3.790 | 3.880 | 3.525 | 3.590 | 586,473 | -0.13(-3.49%) |
Apr 20, 2022 | 4.010 | 4.020 | 3.680 | 3.720 | 748,055 | -0.27(-6.77%) |
Apr 19, 2022 | 3.960 | 4.090 | 3.880 | 3.990 | 312,149 | +0.05(+1.27%) |
Apr 18, 2022 | 4.520 | 4.540 | 3.890 | 3.940 | 608,571 | -0.62(-13.60%) |
Apr 14, 2022 | 4.760 | 4.820 | 4.540 | 4.560 | 526,321 | -0.18(-3.80%) |
Apr 13, 2022 | 4.640 | 4.810 | 4.621 | 4.740 | 546,605 | +0.13(+2.82%) |
Apr 12, 2022 | 4.760 | 4.810 | 4.570 | 4.610 | 380,528 | -0.05(-1.07%) |
Apr 11, 2022 | 4.710 | 4.740 | 4.525 | 4.660 | 631,366 | -0.07(-1.48%) |
Apr 08, 2022 | 4.720 | 5.040 | 4.540 | 4.730 | 1,001,883 | -0.03(-0.63%) |
Apr 07, 2022 | 4.830 | 4.945 | 4.720 | 4.760 | 387,984 | -0.05(-1.04%) |
Apr 06, 2022 | 4.730 | 4.900 | 4.720 | 4.810 | 348,509 | +0.00(+0.00%) |
Apr 05, 2022 | 4.850 | 4.978 | 4.760 | 4.810 | 450,753 | -0.04(-0.82%) |
Apr 04, 2022 | 4.810 | 5.040 | 4.710 | 4.850 | 527,138 | +0.14(+2.97%) |
Apr 01, 2022 | 4.460 | 4.790 | 4.410 | 4.710 | 619,005 | +0.26(+5.96%) |
Mar 31, 2022 | 4.550 | 4.570 | 4.370 | 4.445 | 513,076 | -0.07(-1.66%) |
Mar 30, 2022 | 4.970 | 4.970 | 4.510 | 4.520 | 860,165 | -0.50(-9.96%) |
Mar 29, 2022 | 5.230 | 5.310 | 4.825 | 5.020 | 1,380,605 | -0.15(-2.90%) |
Mar 28, 2022 | 4.880 | 5.240 | 4.860 | 5.170 | 1,494,483 | +0.32(+6.60%) |
Mar 25, 2022 | 4.790 | 4.920 | 4.720 | 4.850 | 791,713 | +0.03(+0.62%) |
Mar 24, 2022 | 4.800 | 4.840 | 4.570 | 4.820 | 720,482 | +0.08(+1.69%) |
Mar 23, 2022 | 4.950 | 4.980 | 4.740 | 4.740 | 757,980 | -0.25(-5.01%) |
Mar 22, 2022 | 4.850 | 5.070 | 4.810 | 4.990 | 892,126 | +0.20(+4.18%) |
Mar 21, 2022 | 5.100 | 5.100 | 4.755 | 4.790 | 1,049,471 | -0.16(-3.23%) |
Mar 18, 2022 | 4.790 | 5.210 | 4.790 | 4.950 | 5,183,188 | +0.09(+1.85%) |
Mar 17, 2022 | 4.370 | 4.880 | 4.160 | 4.860 | 1,392,761 | +0.68(+16.27%) |
Mar 16, 2022 | 3.900 | 4.180 | 3.815 | 4.180 | 1,057,146 | +0.33(+8.57%) |
Mar 15, 2022 | 3.830 | 3.890 | 3.750 | 3.850 | 868,145 | +0.10(+2.67%) |
Mar 14, 2022 | 4.090 | 4.190 | 3.660 | 3.750 | 1,452,891 | -0.35(-8.54%) |
Mar 11, 2022 | 4.270 | 4.290 | 4.098 | 4.100 | 554,129 | -0.11(-2.61%) |
Mar 10, 2022 | 4.260 | 4.301 | 4.070 | 4.210 | 354,373 | -0.10(-2.32%) |
Mar 09, 2022 | 4.170 | 4.360 | 4.080 | 4.310 | 729,936 | +0.23(+5.64%) |
Mar 08, 2022 | 3.770 | 4.110 | 3.680 | 4.080 | 1,058,714 | +0.33(+8.80%) |
Mar 07, 2022 | 3.480 | 3.800 | 3.440 | 3.750 | 673,314 | +0.25(+7.14%) |
Mar 04, 2022 | 3.650 | 3.780 | 3.480 | 3.500 | 569,154 | -0.18(-4.89%) |
Mar 03, 2022 | 3.980 | 4.020 | 3.655 | 3.680 | 638,658 | -0.27(-6.84%) |
Mar 02, 2022 | 3.950 | 4.020 | 3.870 | 3.950 | 520,856 | +0.05(+1.28%) |
Mar 01, 2022 | 4.050 | 4.090 | 3.860 | 3.900 | 584,693 | -0.14(-3.47%) |
Feb 28, 2022 | 4.040 | 4.130 | 3.870 | 4.040 | 411,241 | -0.04(-0.98%) |
Feb 25, 2022 | 4.090 | 4.080 | 3.870 | 4.080 | 713,099 | -0.01(-0.24%) |
Feb 24, 2022 | 3.550 | 4.090 | 3.530 | 4.090 | 1,386,975 | +0.39(+10.54%) |
Feb 23, 2022 | 3.840 | 3.890 | 3.670 | 3.700 | 590,800 | -0.09(-2.37%) |
Feb 22, 2022 | 3.760 | 3.910 | 3.760 | 3.790 | 450,251 | -0.06(-1.56%) |
Feb 18, 2022 | 3.850 | 0 | -0.04(-1.03%) | |||
Feb 17, 2022 | 4.040 | 4.090 | 3.850 | 3.890 | 482,297 | -0.20(-4.89%) |
Feb 16, 2022 | 4.200 | 4.200 | 3.970 | 4.090 | 638,625 | -0.14(-3.31%) |
Feb 15, 2022 | 3.800 | 4.260 | 3.800 | 4.230 | 1,034,616 | +0.48(+12.80%) |
Feb 14, 2022 | 3.900 | 3.900 | 3.710 | 3.750 | 468,835 | -0.10(-2.60%) |
Feb 11, 2022 | 3.990 | 4.035 | 3.830 | 3.850 | 561,613 | -0.13(-3.27%) |
Feb 10, 2022 | 3.930 | 4.285 | 3.910 | 3.980 | 1,096,837 | -0.08(-1.97%) |
Feb 09, 2022 | 3.760 | 4.130 | 3.760 | 4.060 | 1,526,425 | +0.30(+7.98%) |
Feb 08, 2022 | 3.670 | 3.770 | 3.495 | 3.760 | 2,202,496 | +0.10(+2.73%) |
Feb 07, 2022 | 3.530 | 3.760 | 3.530 | 3.660 | 723,188 | +0.12(+3.39%) |
Feb 04, 2022 | 3.590 | 3.610 | 3.380 | 3.540 | 718,921 | +0.10(+2.91%) |
Feb 03, 2022 | 3.530 | 3.410 | 3.440 | 619,937 | -0.08(-2.27%) | |
Feb 02, 2022 | 3.730 | 3.730 | 3.450 | 3.520 | 1,180,324 | -0.20(-5.38%) |