Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.080 | 3.279 | 2.970 | 2.980 | 38,515 | -0.15(-4.79%) |
Apr 28, 2022 | 3.240 | 3.320 | 2.920 | 3.130 | 101,681 | -0.07(-2.19%) |
Apr 27, 2022 | 3.240 | 3.340 | 3.200 | 3.200 | 58,971 | -0.13(-3.90%) |
Apr 26, 2022 | 3.670 | 3.680 | 3.290 | 3.330 | 149,598 | -0.42(-11.20%) |
Apr 25, 2022 | 3.890 | 4.200 | 3.650 | 3.750 | 416,906 | -0.19(-4.82%) |
Apr 22, 2022 | 4.120 | 4.133 | 3.900 | 3.940 | 38,149 | -0.14(-3.43%) |
Apr 21, 2022 | 4.290 | 4.330 | 4.050 | 4.080 | 53,375 | -0.19(-4.45%) |
Apr 20, 2022 | 4.280 | 4.280 | 4.050 | 4.270 | 29,004 | +0.08(+1.91%) |
Apr 19, 2022 | 3.990 | 4.290 | 3.990 | 4.190 | 72,373 | +0.17(+4.23%) |
Apr 18, 2022 | 4.030 | 4.090 | 3.948 | 4.020 | 26,515 | +0.01(+0.25%) |
Apr 14, 2022 | 4.210 | 4.210 | 3.910 | 4.010 | 73,824 | -0.12(-2.91%) |
Apr 13, 2022 | 3.920 | 4.179 | 3.900 | 4.130 | 67,452 | +0.28(+7.27%) |
Apr 12, 2022 | 4.150 | 4.265 | 3.780 | 3.850 | 56,479 | -0.31(-7.45%) |
Apr 11, 2022 | 3.900 | 4.270 | 3.850 | 4.160 | 167,968 | +0.25(+6.39%) |
Apr 08, 2022 | 3.940 | 4.110 | 3.860 | 3.910 | 39,382 | -0.08(-2.01%) |
Apr 07, 2022 | 3.960 | 4.046 | 3.815 | 3.990 | 45,382 | +0.03(+0.76%) |
Apr 06, 2022 | 4.090 | 4.090 | 3.830 | 3.960 | 79,618 | -0.09(-2.22%) |
Apr 05, 2022 | 4.300 | 4.310 | 4.040 | 4.050 | 99,578 | -0.33(-7.53%) |
Apr 04, 2022 | 4.250 | 4.470 | 4.230 | 4.380 | 99,167 | +0.09(+2.10%) |
Apr 01, 2022 | 4.230 | 4.396 | 4.183 | 4.290 | 79,362 | +0.13(+3.12%) |
Mar 31, 2022 | 4.300 | 4.300 | 4.100 | 4.160 | 87,358 | -0.14(-3.26%) |
Mar 30, 2022 | 4.400 | 4.710 | 4.180 | 4.300 | 173,165 | -0.03(-0.69%) |
Mar 29, 2022 | 4.230 | 4.570 | 4.075 | 4.330 | 324,422 | +0.20(+4.84%) |
Mar 28, 2022 | 4.230 | 4.230 | 4.030 | 4.130 | 63,837 | +0.06(+1.47%) |
Mar 25, 2022 | 4.190 | 4.225 | 4.040 | 4.070 | 57,498 | -0.12(-2.86%) |
Mar 24, 2022 | 4.170 | 4.300 | 4.020 | 4.190 | 66,033 | +0.02(+0.48%) |
Mar 23, 2022 | 4.240 | 4.340 | 4.110 | 4.170 | 120,551 | -0.12(-2.80%) |
Mar 22, 2022 | 4.240 | 4.320 | 4.100 | 4.290 | 107,803 | +0.16(+3.87%) |
Mar 21, 2022 | 4.060 | 4.540 | 3.940 | 4.130 | 483,614 | +0.08(+1.98%) |
Mar 18, 2022 | 3.810 | 4.200 | 3.810 | 4.050 | 152,617 | +0.19(+4.92%) |
Mar 17, 2022 | 3.770 | 4.003 | 3.770 | 3.860 | 61,738 | -0.03(-0.77%) |
Mar 16, 2022 | 3.680 | 3.920 | 3.600 | 3.890 | 122,709 | +0.30(+8.36%) |
Mar 15, 2022 | 3.420 | 3.660 | 3.370 | 3.590 | 75,462 | +0.17(+4.97%) |
Mar 14, 2022 | 3.680 | 3.680 | 3.390 | 3.420 | 121,592 | -0.18(-5.00%) |
Mar 11, 2022 | 3.920 | 3.990 | 3.530 | 3.600 | 95,921 | -0.16(-4.26%) |
Mar 10, 2022 | 3.870 | 4.010 | 3.750 | 3.760 | 173,842 | -0.22(-5.53%) |
Mar 09, 2022 | 3.790 | 4.030 | 3.750 | 3.980 | 107,337 | +0.24(+6.42%) |
Mar 08, 2022 | 3.500 | 3.910 | 3.450 | 3.740 | 86,859 | +0.23(+6.55%) |
Mar 07, 2022 | 4.000 | 4.000 | 3.470 | 3.510 | 268,185 | -0.54(-13.33%) |
Mar 04, 2022 | 4.010 | 4.110 | 3.930 | 4.050 | 90,153 | -0.04(-0.98%) |
Mar 03, 2022 | 4.190 | 4.220 | 4.011 | 4.090 | 74,342 | -0.12(-2.85%) |
Mar 02, 2022 | 4.200 | 4.283 | 4.120 | 4.210 | 40,464 | +0.04(+0.96%) |
Mar 01, 2022 | 4.230 | 4.445 | 4.139 | 4.170 | 69,884 | -0.11(-2.57%) |
Feb 28, 2022 | 4.150 | 4.390 | 4.110 | 4.280 | 72,821 | -0.05(-1.15%) |
Feb 25, 2022 | 4.270 | 4.500 | 4.260 | 4.330 | 131,859 | +0.08(+1.88%) |
Feb 24, 2022 | 3.950 | 4.320 | 3.850 | 4.250 | 186,829 | +0.15(+3.66%) |
Feb 23, 2022 | 4.310 | 4.395 | 4.060 | 4.100 | 199,708 | -0.18(-4.21%) |
Feb 22, 2022 | 4.330 | 4.448 | 4.140 | 4.280 | 171,654 | -0.09(-2.06%) |
Feb 18, 2022 | 4.370 | 0 | -0.29(-6.22%) | |||
Feb 17, 2022 | 4.920 | 5.330 | 4.570 | 4.660 | 466,317 | -0.32(-6.43%) |
Feb 16, 2022 | 4.960 | 5.250 | 4.880 | 4.980 | 261,521 | -0.10(-1.97%) |
Feb 15, 2022 | 4.920 | 5.200 | 4.810 | 5.080 | 441,925 | +0.19(+3.89%) |
Feb 14, 2022 | 4.520 | 5.330 | 4.360 | 4.890 | 2,045,608 | +0.32(+7.00%) |
Feb 11, 2022 | 4.750 | 5.000 | 4.407 | 4.570 | 846,606 | -0.05(-1.08%) |
Feb 10, 2022 | 4.340 | 5.100 | 4.280 | 4.620 | 1,501,803 | +0.09(+1.99%) |
Feb 09, 2022 | 4.430 | 4.650 | 4.350 | 4.530 | 123,396 | +0.11(+2.49%) |
Feb 08, 2022 | 4.450 | 4.750 | 4.400 | 4.420 | 201,672 | -0.09(-2.00%) |
Feb 07, 2022 | 4.480 | 4.820 | 4.360 | 4.510 | 155,747 | +0.00(+0.00%) |
Feb 04, 2022 | 4.390 | 4.650 | 4.310 | 4.510 | 147,988 | +0.12(+2.73%) |
Feb 03, 2022 | 4.340 | 4.520 | 4.390 | 96,176 | -0.07(-1.57%) | |
Feb 02, 2022 | 4.690 | 4.690 | 4.300 | 4.460 | 104,106 | -0.19(-4.09%) |