Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.900 | 3.971 | 3.850 | 3.930 | 17,950 | -0.05(-1.26%) |
Apr 28, 2022 | 3.990 | 4.050 | 3.800 | 3.980 | 21,542 | +0.02(+0.51%) |
Apr 27, 2022 | 3.930 | 4.100 | 3.930 | 3.960 | 17,812 | -0.03(-0.75%) |
Apr 26, 2022 | 4.100 | 4.200 | 3.960 | 3.990 | 71,414 | -0.07(-1.72%) |
Apr 25, 2022 | 4.040 | 4.190 | 4.030 | 4.060 | 22,252 | -0.04(-0.98%) |
Apr 22, 2022 | 4.122 | 4.239 | 4.100 | 4.100 | 16,063 | -0.14(-3.30%) |
Apr 21, 2022 | 4.180 | 4.240 | 4.118 | 4.240 | 14,878 | +0.08(+1.92%) |
Apr 20, 2022 | 4.118 | 4.250 | 4.118 | 4.160 | 11,896 | -0.07(-1.65%) |
Apr 19, 2022 | 4.000 | 4.290 | 4.000 | 4.230 | 41,659 | +0.06(+1.44%) |
Apr 18, 2022 | 4.460 | 4.558 | 4.160 | 4.170 | 54,349 | -0.30(-6.71%) |
Apr 14, 2022 | 4.590 | 4.600 | 4.298 | 4.470 | 33,812 | +0.15(+3.47%) |
Apr 13, 2022 | 4.350 | 4.440 | 4.190 | 4.320 | 19,051 | +0.12(+2.86%) |
Apr 12, 2022 | 4.240 | 4.500 | 4.200 | 4.200 | 16,199 | -0.10(-2.33%) |
Apr 11, 2022 | 4.279 | 4.461 | 4.279 | 4.300 | 3,006 | -0.04(-0.92%) |
Apr 08, 2022 | 4.350 | 4.470 | 4.220 | 4.340 | 35,759 | -0.09(-2.03%) |
Apr 07, 2022 | 4.704 | 4.720 | 4.250 | 4.430 | 45,832 | +0.00(+0.00%) |
Apr 06, 2022 | 4.380 | 4.720 | 4.354 | 4.430 | 11,044 | -0.03(-0.67%) |
Apr 05, 2022 | 4.730 | 4.730 | 4.430 | 4.460 | 34,488 | -0.23(-4.90%) |
Apr 04, 2022 | 4.510 | 4.730 | 4.510 | 4.690 | 17,731 | +0.09(+1.96%) |
Apr 01, 2022 | 4.380 | 4.640 | 4.380 | 4.600 | 17,506 | +0.13(+2.91%) |
Mar 31, 2022 | 4.480 | 4.590 | 4.321 | 4.470 | 23,695 | -0.04(-0.89%) |
Mar 30, 2022 | 4.220 | 4.590 | 4.220 | 4.510 | 40,357 | +0.21(+4.88%) |
Mar 29, 2022 | 4.220 | 4.500 | 4.120 | 4.300 | 32,646 | +0.12(+2.87%) |
Mar 28, 2022 | 4.260 | 4.330 | 4.100 | 4.180 | 27,513 | -0.09(-2.11%) |
Mar 25, 2022 | 4.100 | 4.330 | 4.050 | 4.270 | 31,734 | +0.03(+0.71%) |
Mar 24, 2022 | 4.000 | 4.250 | 4.000 | 4.240 | 27,547 | +0.34(+8.72%) |
Mar 23, 2022 | 3.570 | 4.020 | 3.570 | 3.900 | 109,244 | +0.25(+6.85%) |
Mar 22, 2022 | 3.720 | 3.730 | 3.618 | 3.650 | 31,979 | +0.05(+1.39%) |
Mar 21, 2022 | 3.700 | 3.780 | 3.600 | 3.600 | 17,354 | -0.09(-2.44%) |
Mar 18, 2022 | 3.700 | 3.770 | 3.640 | 3.690 | 50,504 | +0.08(+2.22%) |
Mar 17, 2022 | 3.650 | 3.760 | 3.610 | 3.610 | 39,507 | -0.03(-0.82%) |
Mar 16, 2022 | 3.720 | 3.810 | 3.640 | 3.640 | 32,760 | +0.02(+0.55%) |
Mar 15, 2022 | 3.540 | 3.740 | 3.538 | 3.620 | 35,156 | +0.03(+0.84%) |
Mar 14, 2022 | 3.710 | 3.870 | 3.590 | 3.590 | 30,225 | -0.16(-4.27%) |
Mar 11, 2022 | 3.820 | 3.924 | 3.700 | 3.750 | 15,886 | -0.08(-2.09%) |
Mar 10, 2022 | 3.780 | 3.960 | 3.761 | 3.830 | 33,452 | -0.05(-1.29%) |
Mar 09, 2022 | 3.910 | 3.960 | 3.758 | 3.880 | 82,580 | +0.07(+1.84%) |
Mar 08, 2022 | 4.018 | 4.071 | 3.700 | 3.810 | 128,558 | -0.15(-3.79%) |
Mar 07, 2022 | 4.130 | 4.200 | 3.940 | 3.960 | 75,755 | -0.14(-3.41%) |
Mar 04, 2022 | 4.060 | 4.190 | 4.045 | 4.100 | 9,801 | -0.03(-0.73%) |
Mar 03, 2022 | 4.360 | 4.400 | 4.060 | 4.130 | 62,478 | -0.18(-4.18%) |
Mar 02, 2022 | 4.150 | 4.410 | 4.100 | 4.310 | 42,641 | +0.09(+2.13%) |
Mar 01, 2022 | 4.280 | 4.410 | 4.140 | 4.220 | 26,887 | -0.12(-2.76%) |
Feb 28, 2022 | 4.030 | 4.400 | 3.950 | 4.340 | 30,412 | +0.29(+7.16%) |
Feb 25, 2022 | 3.855 | 4.130 | 3.876 | 4.050 | 24,667 | +0.17(+4.38%) |
Feb 24, 2022 | 3.760 | 3.970 | 3.820 | 3.880 | 43,979 | -0.01(-0.26%) |
Feb 23, 2022 | 4.320 | 4.410 | 3.860 | 3.890 | 162,134 | -0.36(-8.47%) |
Feb 22, 2022 | 4.550 | 4.590 | 4.218 | 4.250 | 61,318 | -0.39(-8.41%) |
Feb 18, 2022 | 4.640 | 0 | +0.25(+5.69%) | |||
Feb 17, 2022 | 4.360 | 4.420 | 4.278 | 4.390 | 14,815 | +0.02(+0.46%) |
Feb 16, 2022 | 4.440 | 4.500 | 4.280 | 4.370 | 69,099 | -0.07(-1.58%) |
Feb 15, 2022 | 4.320 | 4.600 | 4.320 | 4.440 | 48,535 | +0.11(+2.54%) |
Feb 14, 2022 | 4.560 | 4.640 | 4.320 | 4.330 | 60,205 | -0.26(-5.66%) |
Feb 11, 2022 | 4.330 | 4.640 | 4.328 | 4.590 | 49,793 | +0.18(+4.08%) |
Feb 10, 2022 | 4.310 | 4.470 | 4.260 | 4.410 | 55,907 | +0.04(+0.92%) |
Feb 09, 2022 | 4.180 | 4.380 | 4.100 | 4.370 | 140,261 | +0.12(+2.82%) |
Feb 08, 2022 | 4.210 | 4.300 | 4.050 | 4.250 | 172,527 | -0.01(-0.23%) |
Feb 07, 2022 | 4.200 | 4.270 | 4.108 | 4.260 | 40,905 | +0.05(+1.19%) |
Feb 04, 2022 | 4.090 | 4.220 | 3.976 | 4.210 | 48,680 | +0.14(+3.44%) |
Feb 03, 2022 | 3.960 | 4.070 | 19,169 | +0.03(+0.74%) | ||
Feb 02, 2022 | 4.250 | 4.250 | 3.970 | 4.040 | 57,690 | -0.20(-4.72%) |