Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.710 | 3.950 | 3.710 | 3.760 | 96,174 | -0.49(-11.53%) |
Apr 28, 2022 | 4.160 | 4.500 | 4.100 | 4.250 | 103,013 | +0.06(+1.43%) |
Apr 27, 2022 | 4.380 | 4.490 | 4.144 | 4.190 | 44,869 | -0.23(-5.20%) |
Apr 26, 2022 | 4.630 | 4.747 | 4.290 | 4.420 | 55,257 | -0.18(-3.91%) |
Apr 25, 2022 | 4.100 | 4.670 | 4.040 | 4.600 | 71,149 | +0.52(+12.75%) |
Apr 22, 2022 | 3.990 | 4.140 | 3.990 | 4.080 | 21,651 | +0.03(+0.74%) |
Apr 21, 2022 | 4.070 | 4.100 | 4.000 | 4.050 | 30,917 | -0.06(-1.46%) |
Apr 20, 2022 | 4.050 | 4.182 | 4.050 | 4.110 | 37,047 | +0.03(+0.74%) |
Apr 19, 2022 | 4.090 | 4.200 | 4.040 | 4.080 | 60,872 | +0.04(+0.99%) |
Apr 18, 2022 | 4.040 | 4.040 | 4.000 | 4.040 | 18,831 | +0.01(+0.25%) |
Apr 14, 2022 | 4.000 | 4.120 | 4.000 | 4.030 | 42,936 | +0.01(+0.25%) |
Apr 13, 2022 | 4.010 | 4.080 | 3.980 | 4.020 | 12,096 | +0.04(+1.01%) |
Apr 12, 2022 | 3.800 | 4.000 | 3.800 | 3.980 | 21,834 | +0.11(+2.84%) |
Apr 11, 2022 | 3.880 | 3.988 | 3.850 | 3.870 | 12,085 | -0.11(-2.76%) |
Apr 08, 2022 | 3.870 | 4.020 | 3.852 | 3.980 | 7,889 | +0.01(+0.25%) |
Apr 07, 2022 | 3.940 | 4.040 | 3.830 | 3.970 | 20,296 | +0.07(+1.79%) |
Apr 06, 2022 | 3.990 | 3.990 | 3.800 | 3.900 | 51,680 | -0.12(-2.99%) |
Apr 05, 2022 | 3.900 | 4.042 | 3.890 | 4.020 | 26,943 | +0.03(+0.75%) |
Apr 04, 2022 | 3.990 | 4.044 | 3.950 | 3.990 | 14,617 | -0.06(-1.48%) |
Apr 01, 2022 | 4.030 | 4.160 | 4.020 | 4.050 | 11,875 | +0.04(+1.00%) |
Mar 31, 2022 | 4.130 | 4.130 | 3.950 | 4.010 | 32,899 | -0.04(-0.99%) |
Mar 30, 2022 | 3.940 | 4.217 | 3.900 | 4.050 | 106,758 | +0.16(+4.11%) |
Mar 29, 2022 | 3.820 | 3.930 | 3.810 | 3.890 | 32,131 | +0.06(+1.57%) |
Mar 28, 2022 | 3.910 | 3.950 | 3.790 | 3.830 | 42,778 | -0.06(-1.54%) |
Mar 25, 2022 | 3.800 | 3.890 | 3.800 | 3.890 | 6,347 | +0.02(+0.52%) |
Mar 24, 2022 | 3.930 | 3.950 | 3.855 | 3.870 | 21,028 | +0.01(+0.26%) |
Mar 23, 2022 | 3.880 | 3.880 | 3.780 | 3.860 | 21,869 | +0.00(+0.00%) |
Mar 22, 2022 | 3.720 | 3.860 | 3.720 | 3.860 | 20,237 | +0.14(+3.76%) |
Mar 21, 2022 | 3.730 | 3.841 | 3.670 | 3.720 | 19,154 | -0.02(-0.53%) |
Mar 18, 2022 | 3.660 | 3.880 | 3.660 | 3.740 | 45,195 | +0.00(+0.00%) |
Mar 17, 2022 | 3.730 | 3.800 | 3.680 | 3.740 | 14,624 | +0.00(+0.00%) |
Mar 16, 2022 | 3.650 | 3.800 | 3.650 | 3.740 | 25,194 | +0.09(+2.47%) |
Mar 15, 2022 | 3.590 | 3.670 | 3.526 | 3.650 | 16,715 | +0.11(+3.11%) |
Mar 14, 2022 | 3.640 | 3.660 | 3.520 | 3.540 | 29,860 | -0.10(-2.75%) |
Mar 11, 2022 | 3.760 | 3.790 | 3.630 | 3.640 | 18,690 | -0.09(-2.41%) |
Mar 10, 2022 | 3.760 | 3.800 | 3.670 | 3.730 | 8,864 | -0.11(-2.86%) |
Mar 09, 2022 | 3.720 | 3.841 | 3.650 | 3.840 | 27,108 | +0.20(+5.49%) |
Mar 08, 2022 | 3.710 | 3.815 | 3.610 | 3.640 | 41,427 | -0.05(-1.36%) |
Mar 07, 2022 | 3.770 | 3.940 | 3.620 | 3.690 | 34,319 | -0.03(-0.81%) |
Mar 04, 2022 | 3.780 | 3.800 | 3.610 | 3.720 | 23,109 | -0.05(-1.33%) |
Mar 03, 2022 | 4.000 | 4.060 | 3.750 | 3.770 | 37,157 | -0.19(-4.80%) |
Mar 02, 2022 | 3.950 | 4.050 | 3.830 | 3.960 | 26,510 | +0.03(+0.76%) |
Mar 01, 2022 | 3.990 | 4.060 | 3.846 | 3.930 | 39,978 | -0.03(-0.76%) |
Feb 28, 2022 | 3.700 | 3.980 | 3.611 | 3.960 | 140,268 | +0.24(+6.45%) |
Feb 25, 2022 | 3.600 | 3.750 | 3.570 | 3.720 | 43,400 | +0.13(+3.62%) |
Feb 24, 2022 | 3.520 | 3.620 | 3.520 | 3.590 | 120,693 | -0.04(-1.10%) |
Feb 23, 2022 | 3.800 | 3.800 | 3.590 | 3.630 | 43,502 | -0.08(-2.16%) |
Feb 22, 2022 | 3.760 | 3.880 | 3.500 | 3.710 | 133,132 | -0.21(-5.36%) |
Feb 18, 2022 | 3.920 | 0 | +0.03(+0.77%) | |||
Feb 17, 2022 | 4.840 | 4.840 | 3.880 | 3.890 | 528,264 | -0.77(-16.61%) |
Feb 16, 2022 | 4.650 | 4.720 | 4.403 | 4.665 | 770,341 | +0.03(+0.54%) |
Feb 15, 2022 | 4.100 | 4.709 | 4.100 | 4.640 | 327,950 | +0.64(+16.00%) |
Feb 14, 2022 | 4.240 | 4.370 | 3.901 | 4.000 | 112,842 | -0.11(-2.68%) |
Feb 11, 2022 | 4.040 | 4.200 | 3.970 | 4.110 | 81,330 | +0.12(+3.01%) |
Feb 10, 2022 | 3.910 | 4.080 | 3.900 | 3.990 | 77,563 | +0.02(+0.50%) |
Feb 09, 2022 | 3.880 | 3.970 | 3.810 | 3.970 | 59,180 | +0.16(+4.20%) |
Feb 08, 2022 | 3.750 | 3.810 | 3.639 | 3.810 | 33,205 | +0.11(+2.97%) |
Feb 07, 2022 | 3.720 | 3.780 | 3.590 | 3.700 | 37,064 | -0.05(-1.33%) |
Feb 04, 2022 | 3.610 | 3.750 | 3.530 | 3.750 | 20,235 | +0.14(+3.88%) |
Feb 03, 2022 | 3.680 | 3.530 | 3.610 | 13,897 | -0.11(-2.96%) | |
Feb 02, 2022 | 3.750 | 3.750 | 3.671 | 3.720 | 10,319 | -0.05(-1.33%) |