Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.353 | 3.559 | 3.330 | 3.379 | 31,118 | +0.03(+0.76%) |
Apr 28, 2022 | 3.400 | 3.490 | 3.350 | 3.353 | 28,976 | -0.14(-3.91%) |
Apr 27, 2022 | 3.577 | 3.577 | 3.300 | 3.490 | 32,608 | -0.01(-0.27%) |
Apr 26, 2022 | 3.500 | 3.750 | 3.355 | 3.499 | 21,943 | -0.00(-0.01%) |
Apr 25, 2022 | 3.385 | 3.500 | 3.305 | 3.500 | 42,773 | +0.10(+2.94%) |
Apr 22, 2022 | 3.450 | 3.721 | 3.350 | 3.400 | 32,467 | -0.10(-2.84%) |
Apr 21, 2022 | 3.655 | 3.700 | 3.414 | 3.499 | 37,702 | -0.16(-4.25%) |
Apr 20, 2022 | 3.750 | 3.799 | 3.600 | 3.655 | 12,205 | -0.15(-3.84%) |
Apr 19, 2022 | 3.750 | 3.900 | 3.652 | 3.801 | 17,193 | +0.03(+0.69%) |
Apr 18, 2022 | 3.800 | 3.950 | 3.700 | 3.775 | 35,966 | +0.02(+0.49%) |
Apr 14, 2022 | 4.000 | 4.075 | 3.754 | 3.756 | 29,483 | -0.33(-8.15%) |
Apr 13, 2022 | 4.100 | 4.250 | 3.900 | 4.090 | 25,204 | -0.11(-2.62%) |
Apr 12, 2022 | 3.850 | 4.200 | 3.850 | 4.200 | 36,433 | +0.30(+7.69%) |
Apr 11, 2022 | 4.050 | 4.200 | 3.900 | 3.900 | 56,134 | -0.27(-6.59%) |
Apr 08, 2022 | 4.161 | 4.250 | 3.950 | 4.175 | 35,301 | -0.12(-2.68%) |
Apr 07, 2022 | 4.309 | 4.487 | 4.050 | 4.290 | 30,490 | +0.01(+0.16%) |
Apr 06, 2022 | 4.225 | 4.399 | 4.150 | 4.283 | 13,914 | +0.06(+1.40%) |
Apr 05, 2022 | 4.350 | 4.500 | 4.200 | 4.224 | 14,720 | -0.15(-3.34%) |
Apr 04, 2022 | 4.450 | 4.625 | 4.364 | 4.370 | 21,596 | -0.13(-2.89%) |
Apr 01, 2022 | 4.700 | 4.700 | 4.350 | 4.500 | 15,449 | +0.00(+0.03%) |
Mar 31, 2022 | 4.524 | 4.600 | 4.351 | 4.498 | 36,224 | -0.03(-0.55%) |
Mar 30, 2022 | 4.500 | 4.600 | 4.400 | 4.524 | 17,027 | +0.02(+0.52%) |
Mar 29, 2022 | 4.600 | 4.600 | 4.250 | 4.500 | 25,757 | +0.04(+0.81%) |
Mar 28, 2022 | 4.600 | 4.600 | 4.355 | 4.464 | 11,937 | +0.15(+3.49%) |
Mar 25, 2022 | 4.600 | 4.600 | 4.253 | 4.314 | 25,274 | -0.29(-6.22%) |
Mar 24, 2022 | 4.200 | 4.600 | 4.100 | 4.599 | 28,282 | +0.32(+7.50%) |
Mar 23, 2022 | 4.100 | 4.300 | 4.050 | 4.279 | 4,921 | -0.02(-0.50%) |
Mar 22, 2022 | 4.100 | 4.300 | 4.050 | 4.300 | 27,687 | +0.21(+5.03%) |
Mar 21, 2022 | 4.100 | 4.100 | 3.950 | 4.094 | 35,636 | +0.13(+3.18%) |
Mar 18, 2022 | 4.050 | 4.090 | 3.850 | 3.968 | 22,291 | +0.16(+4.27%) |
Mar 17, 2022 | 3.850 | 3.928 | 3.753 | 3.805 | 34,623 | -0.13(-3.40%) |
Mar 16, 2022 | 3.850 | 4.050 | 3.750 | 3.939 | 26,176 | +0.09(+2.34%) |
Mar 15, 2022 | 4.200 | 4.200 | 3.800 | 3.849 | 76,087 | -0.38(-9.03%) |
Mar 14, 2022 | 4.000 | 4.231 | 3.855 | 4.231 | 88,764 | +0.23(+5.79%) |
Mar 11, 2022 | 4.145 | 4.150 | 3.850 | 4.000 | 54,337 | -0.10(-2.44%) |
Mar 10, 2022 | 3.900 | 4.100 | 3.800 | 4.100 | 46,978 | +0.22(+5.68%) |
Mar 09, 2022 | 3.800 | 4.125 | 3.775 | 3.880 | 65,475 | +0.05(+1.27%) |
Mar 08, 2022 | 3.700 | 3.950 | 3.700 | 3.831 | 32,913 | +0.03(+0.68%) |
Mar 07, 2022 | 3.700 | 3.950 | 3.700 | 3.805 | 19,769 | +0.01(+0.13%) |
Mar 04, 2022 | 3.750 | 3.950 | 3.700 | 3.800 | 73,299 | +0.10(+2.70%) |
Mar 03, 2022 | 4.000 | 4.250 | 3.653 | 3.700 | 112,838 | -0.36(-8.78%) |
Mar 02, 2022 | 4.150 | 4.440 | 3.800 | 4.056 | 69,857 | -0.12(-2.82%) |
Mar 01, 2022 | 4.205 | 4.450 | 4.150 | 4.173 | 33,489 | -0.13(-2.94%) |
Feb 28, 2022 | 4.400 | 4.500 | 4.250 | 4.300 | 34,243 | -0.09(-2.05%) |
Feb 25, 2022 | 4.450 | 4.670 | 4.300 | 4.390 | 15,163 | -0.08(-1.68%) |
Feb 24, 2022 | 4.150 | 4.490 | 4.150 | 4.465 | 26,405 | +0.03(+0.64%) |
Feb 23, 2022 | 4.450 | 4.675 | 4.300 | 4.436 | 29,970 | -0.01(-0.30%) |
Feb 22, 2022 | 4.450 | 4.750 | 4.300 | 4.450 | 21,160 | -0.05(-1.11%) |
Feb 18, 2022 | 4.500 | 0 | -0.25(-5.28%) | |||
Feb 17, 2022 | 4.700 | 4.899 | 4.625 | 4.751 | 16,121 | +0.00(+0.01%) |
Feb 16, 2022 | 4.752 | 4.850 | 4.650 | 4.750 | 10,576 | -0.00(-0.02%) |
Feb 15, 2022 | 4.668 | 5.050 | 4.552 | 4.752 | 35,461 | -0.05(-1.02%) |
Feb 14, 2022 | 4.950 | 5.050 | 4.801 | 4.801 | 15,083 | -0.20(-3.99%) |
Feb 11, 2022 | 5.569 | 5.569 | 4.902 | 5.000 | 16,958 | -0.25(-4.76%) |
Feb 10, 2022 | 5.550 | 5.550 | 4.900 | 5.250 | 20,343 | +0.10(+1.94%) |
Feb 09, 2022 | 5.000 | 5.250 | 4.934 | 5.150 | 19,413 | +0.19(+3.83%) |
Feb 08, 2022 | 5.100 | 5.400 | 4.851 | 4.960 | 28,062 | -0.24(-4.62%) |
Feb 07, 2022 | 5.100 | 5.250 | 4.909 | 5.200 | 20,803 | +0.10(+1.96%) |
Feb 04, 2022 | 4.900 | 5.200 | 4.750 | 5.100 | 12,708 | +0.20(+4.08%) |
Feb 03, 2022 | 5.100 | 4.805 | 4.900 | 18,104 | -0.20(-3.92%) | |
Feb 02, 2022 | 5.250 | 5.460 | 5.000 | 5.100 | 36,902 | -0.30(-5.56%) |