Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.020 | 3.140 | 3.020 | 3.050 | 9,010 | +0.03(+0.99%) |
Apr 28, 2022 | 3.090 | 3.140 | 2.920 | 3.020 | 16,505 | -0.01(-0.33%) |
Apr 27, 2022 | 3.080 | 3.210 | 2.950 | 3.030 | 24,603 | -0.03(-0.98%) |
Apr 26, 2022 | 3.070 | 3.180 | 2.940 | 3.060 | 22,288 | -0.04(-1.29%) |
Apr 25, 2022 | 3.010 | 3.100 | 2.960 | 3.100 | 37,654 | +0.03(+0.98%) |
Apr 22, 2022 | 3.170 | 3.380 | 3.028 | 3.070 | 64,521 | -0.20(-6.12%) |
Apr 21, 2022 | 3.570 | 3.570 | 3.170 | 3.270 | 60,419 | -0.28(-7.89%) |
Apr 20, 2022 | 3.530 | 3.800 | 3.420 | 3.550 | 250,040 | -0.09(-2.47%) |
Apr 19, 2022 | 3.420 | 3.770 | 3.380 | 3.640 | 225,909 | +0.22(+6.43%) |
Apr 18, 2022 | 3.480 | 3.750 | 3.310 | 3.420 | 302,286 | -0.13(-3.66%) |
Apr 14, 2022 | 3.400 | 3.720 | 3.370 | 3.550 | 243,151 | -0.02(-0.56%) |
Apr 13, 2022 | 3.150 | 3.730 | 3.110 | 3.570 | 464,072 | +0.08(+2.29%) |
Apr 12, 2022 | 5.000 | 5.250 | 3.250 | 3.490 | 4,844,010 | -0.28(-7.43%) |
Apr 11, 2022 | 3.750 | 3.960 | 3.650 | 3.770 | 58,500 | -0.09(-2.33%) |
Apr 08, 2022 | 4.010 | 4.380 | 3.760 | 3.860 | 112,074 | -0.14(-3.50%) |
Apr 07, 2022 | 3.850 | 4.200 | 3.850 | 4.000 | 102,700 | +0.13(+3.36%) |
Apr 06, 2022 | 3.920 | 4.290 | 3.870 | 3.870 | 118,213 | -0.25(-6.07%) |
Apr 05, 2022 | 4.230 | 4.400 | 4.110 | 4.120 | 128,522 | +0.05(+1.23%) |
Apr 04, 2022 | 4.300 | 4.500 | 4.060 | 4.070 | 168,476 | -0.21(-4.91%) |
Apr 01, 2022 | 4.270 | 4.500 | 4.190 | 4.280 | 177,492 | +0.03(+0.71%) |
Mar 31, 2022 | 4.020 | 4.335 | 3.909 | 4.250 | 125,319 | +0.22(+5.46%) |
Mar 30, 2022 | 3.800 | 4.300 | 3.760 | 4.030 | 129,179 | +0.19(+4.95%) |
Mar 29, 2022 | 3.920 | 4.100 | 3.640 | 3.840 | 198,816 | +0.01(+0.26%) |
Mar 28, 2022 | 3.800 | 3.990 | 3.752 | 3.830 | 35,166 | -0.03(-0.78%) |
Mar 25, 2022 | 3.990 | 4.180 | 3.800 | 3.860 | 69,047 | -0.15(-3.74%) |
Mar 24, 2022 | 3.550 | 4.152 | 3.550 | 4.010 | 385,341 | +0.28(+7.51%) |
Mar 23, 2022 | 3.990 | 4.050 | 3.550 | 3.730 | 143,036 | +0.00(+0.00%) |
Mar 22, 2022 | 3.600 | 3.876 | 3.580 | 3.730 | 89,415 | -0.24(-6.05%) |
Mar 21, 2022 | 3.750 | 4.180 | 3.500 | 3.970 | 932,218 | +0.16(+4.20%) |
Mar 18, 2022 | 3.870 | 4.070 | 3.779 | 3.810 | 54,504 | -0.06(-1.55%) |
Mar 17, 2022 | 3.630 | 4.008 | 3.546 | 3.870 | 36,196 | +0.24(+6.61%) |
Mar 16, 2022 | 3.660 | 3.871 | 3.560 | 3.630 | 33,179 | -0.02(-0.55%) |
Mar 15, 2022 | 3.500 | 3.710 | 3.300 | 3.650 | 39,398 | +0.15(+4.29%) |
Mar 14, 2022 | 3.790 | 3.950 | 3.380 | 3.500 | 121,451 | -0.38(-9.79%) |
Mar 11, 2022 | 4.340 | 4.340 | 3.780 | 3.880 | 107,779 | -0.42(-9.77%) |
Mar 10, 2022 | 3.710 | 4.500 | 3.710 | 4.300 | 278,447 | +0.45(+11.69%) |
Mar 09, 2022 | 4.090 | 4.130 | 3.790 | 3.850 | 291,448 | -0.24(-5.87%) |
Mar 08, 2022 | 3.720 | 4.370 | 3.650 | 4.090 | 699,749 | +0.34(+9.07%) |
Mar 07, 2022 | 4.110 | 4.180 | 3.750 | 3.750 | 303,713 | -0.53(-12.38%) |
Mar 04, 2022 | 4.780 | 4.820 | 3.900 | 4.280 | 429,083 | -0.66(-13.36%) |
Mar 03, 2022 | 4.960 | 5.200 | 4.550 | 4.940 | 497,652 | -0.02(-0.40%) |
Mar 02, 2022 | 3.890 | 5.000 | 3.800 | 4.960 | 1,436,098 | +1.02(+25.89%) |
Mar 01, 2022 | 3.750 | 4.080 | 3.560 | 3.940 | 971,669 | +0.08(+2.07%) |
Feb 28, 2022 | 3.560 | 4.800 | 3.450 | 3.860 | 4,737,129 | -0.10(-2.53%) |
Feb 25, 2022 | 4.020 | 4.080 | 3.340 | 3.960 | 19,930,904 | +0.98(+32.89%) |
Feb 24, 2022 | 2.890 | 4.360 | 2.684 | 2.980 | 1,497,518 | -0.03(-1.00%) |
Feb 23, 2022 | 2.770 | 3.240 | 2.629 | 3.010 | 181,098 | +0.23(+8.27%) |
Feb 22, 2022 | 2.850 | 2.947 | 2.700 | 2.780 | 82,041 | -0.21(-7.02%) |
Feb 18, 2022 | 2.990 | 0 | +0.58(+23.81%) | |||
Feb 17, 2022 | 2.690 | 2.690 | 2.385 | 2.415 | 57,966 | -0.29(-10.89%) |
Feb 16, 2022 | 2.880 | 2.880 | 2.663 | 2.710 | 53,335 | -0.29(-9.67%) |
Feb 15, 2022 | 2.420 | 3.300 | 2.415 | 3.000 | 677,514 | +0.58(+23.97%) |
Feb 14, 2022 | 2.510 | 2.600 | 2.420 | 2.420 | 12,498 | -0.28(-10.37%) |
Feb 11, 2022 | 2.900 | 2.940 | 2.700 | 2.700 | 7,822 | -0.17(-5.92%) |
Feb 10, 2022 | 2.810 | 2.920 | 2.680 | 2.870 | 31,056 | +0.04(+1.41%) |
Feb 09, 2022 | 2.640 | 2.850 | 2.640 | 2.830 | 23,570 | +0.23(+8.83%) |
Feb 08, 2022 | 2.600 | 2.700 | 2.600 | 2.600 | 6,930 | -0.01(-0.37%) |
Feb 07, 2022 | 2.660 | 2.750 | 2.600 | 2.610 | 5,462 | -0.03(-1.14%) |
Feb 04, 2022 | 2.610 | 2.690 | 2.610 | 2.640 | 2,870 | +0.05(+1.93%) |
Feb 03, 2022 | 2.610 | 2.700 | 2.590 | 2.590 | 7,002 | -0.10(-3.72%) |
Feb 02, 2022 | 2.650 | 2.730 | 2.650 | 2.690 | 5,155 | -0.01(-0.37%) |