Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.880 | 2.990 | 2.780 | 2.800 | 110,490 | -0.10(-3.45%) |
Apr 28, 2022 | 3.100 | 3.130 | 2.819 | 2.900 | 128,484 | -0.18(-5.84%) |
Apr 27, 2022 | 3.240 | 3.350 | 3.070 | 3.080 | 105,866 | -0.17(-5.23%) |
Apr 26, 2022 | 3.330 | 3.370 | 3.240 | 3.250 | 102,208 | -0.08(-2.40%) |
Apr 25, 2022 | 3.220 | 3.389 | 3.200 | 3.330 | 65,596 | +0.07(+2.15%) |
Apr 22, 2022 | 3.340 | 3.350 | 3.250 | 3.260 | 69,921 | -0.11(-3.26%) |
Apr 21, 2022 | 3.520 | 3.660 | 3.360 | 3.370 | 99,105 | -0.12(-3.44%) |
Apr 20, 2022 | 3.680 | 3.680 | 3.460 | 3.490 | 93,963 | -0.11(-3.06%) |
Apr 19, 2022 | 3.590 | 3.720 | 3.470 | 3.600 | 74,400 | +0.07(+1.98%) |
Apr 18, 2022 | 3.740 | 3.790 | 3.480 | 3.530 | 111,319 | -0.15(-4.08%) |
Apr 14, 2022 | 3.800 | 3.800 | 3.610 | 3.680 | 125,791 | -0.08(-2.13%) |
Apr 13, 2022 | 3.670 | 3.790 | 3.560 | 3.760 | 106,851 | +0.13(+3.58%) |
Apr 12, 2022 | 3.920 | 3.920 | 3.587 | 3.630 | 152,256 | -0.26(-6.68%) |
Apr 11, 2022 | 4.160 | 4.395 | 3.845 | 3.890 | 79,538 | -0.29(-6.94%) |
Apr 08, 2022 | 4.190 | 4.245 | 4.150 | 4.180 | 69,839 | -0.03(-0.71%) |
Apr 07, 2022 | 4.300 | 4.300 | 4.167 | 4.210 | 60,310 | -0.07(-1.64%) |
Apr 06, 2022 | 4.320 | 4.365 | 4.220 | 4.280 | 62,902 | -0.19(-4.25%) |
Apr 05, 2022 | 4.570 | 4.640 | 4.395 | 4.470 | 79,840 | -0.11(-2.40%) |
Apr 04, 2022 | 4.770 | 4.770 | 4.475 | 4.580 | 72,078 | -0.11(-2.35%) |
Apr 01, 2022 | 4.850 | 4.850 | 4.670 | 4.690 | 66,922 | -0.06(-1.26%) |
Mar 31, 2022 | 4.750 | 4.850 | 4.670 | 4.750 | 89,857 | +0.00(+0.00%) |
Mar 30, 2022 | 4.870 | 5.160 | 4.720 | 4.750 | 85,699 | -0.07(-1.45%) |
Mar 29, 2022 | 4.660 | 4.880 | 4.660 | 4.820 | 92,954 | +0.13(+2.77%) |
Mar 28, 2022 | 4.900 | 4.930 | 4.660 | 4.690 | 68,979 | -0.12(-2.49%) |
Mar 25, 2022 | 5.090 | 5.090 | 4.710 | 4.810 | 85,655 | -0.12(-2.43%) |
Mar 24, 2022 | 4.630 | 5.040 | 4.450 | 4.930 | 118,228 | +0.35(+7.64%) |
Mar 23, 2022 | 4.710 | 4.760 | 4.450 | 4.580 | 78,262 | -0.16(-3.38%) |
Mar 22, 2022 | 4.580 | 4.890 | 4.555 | 4.740 | 89,955 | +0.17(+3.72%) |
Mar 21, 2022 | 4.740 | 4.849 | 4.500 | 4.570 | 65,144 | -0.19(-3.99%) |
Mar 18, 2022 | 4.430 | 4.920 | 4.430 | 4.760 | 185,595 | +0.32(+7.21%) |
Mar 17, 2022 | 4.480 | 4.720 | 4.180 | 4.440 | 102,103 | -0.04(-0.89%) |
Mar 16, 2022 | 4.270 | 4.710 | 4.185 | 4.480 | 510,845 | +0.32(+7.69%) |
Mar 15, 2022 | 4.190 | 4.340 | 4.030 | 4.160 | 89,340 | -0.09(-2.12%) |
Mar 14, 2022 | 4.690 | 4.750 | 4.075 | 4.250 | 164,649 | -0.38(-8.21%) |
Mar 11, 2022 | 5.120 | 5.120 | 4.580 | 4.630 | 119,726 | -0.51(-9.92%) |
Mar 10, 2022 | 5.620 | 5.680 | 5.005 | 5.140 | 49,183 | -0.61(-10.61%) |
Mar 09, 2022 | 5.610 | 5.790 | 5.320 | 5.750 | 177,486 | +0.38(+7.08%) |
Mar 08, 2022 | 4.620 | 5.840 | 4.550 | 5.370 | 212,461 | +0.78(+16.99%) |
Mar 07, 2022 | 4.560 | 4.820 | 4.440 | 4.590 | 89,997 | +0.04(+0.88%) |
Mar 04, 2022 | 4.760 | 4.940 | 4.500 | 4.550 | 60,408 | -0.21(-4.41%) |
Mar 03, 2022 | 5.130 | 5.180 | 4.650 | 4.760 | 74,917 | -0.34(-6.67%) |
Mar 02, 2022 | 5.340 | 5.340 | 5.050 | 5.100 | 64,255 | -0.02(-0.39%) |
Mar 01, 2022 | 5.330 | 5.465 | 5.100 | 5.120 | 109,894 | -0.22(-4.12%) |
Feb 28, 2022 | 5.410 | 5.520 | 5.275 | 5.340 | 104,091 | -0.15(-2.73%) |
Feb 25, 2022 | 5.540 | 5.590 | 5.325 | 5.490 | 73,304 | +0.03(+0.55%) |
Feb 24, 2022 | 4.950 | 5.480 | 4.910 | 5.460 | 49,924 | +0.32(+6.23%) |
Feb 23, 2022 | 5.290 | 5.370 | 5.110 | 5.140 | 61,089 | -0.11(-2.10%) |
Feb 22, 2022 | 5.290 | 5.430 | 5.110 | 5.250 | 70,576 | -0.03(-0.57%) |
Feb 18, 2022 | 5.280 | 0 | -0.17(-3.12%) | |||
Feb 17, 2022 | 5.770 | 5.770 | 5.420 | 5.450 | 66,892 | -0.44(-7.47%) |
Feb 16, 2022 | 5.960 | 5.960 | 5.660 | 5.890 | 38,790 | +0.00(+0.00%) |
Feb 15, 2022 | 5.890 | 5.930 | 5.730 | 5.890 | 69,065 | +0.14(+2.43%) |
Feb 14, 2022 | 6.020 | 6.020 | 5.660 | 5.750 | 55,589 | -0.19(-3.20%) |
Feb 11, 2022 | 5.910 | 6.040 | 5.740 | 5.940 | 78,168 | +0.16(+2.77%) |
Feb 10, 2022 | 5.850 | 6.155 | 5.750 | 5.780 | 101,572 | -0.24(-3.99%) |
Feb 09, 2022 | 5.780 | 6.090 | 5.780 | 6.020 | 90,348 | +0.34(+5.99%) |
Feb 08, 2022 | 5.780 | 5.780 | 5.465 | 5.680 | 177,094 | -0.02(-0.35%) |
Feb 07, 2022 | 6.000 | 6.130 | 5.650 | 5.700 | 117,764 | -0.21(-3.55%) |
Feb 04, 2022 | 5.890 | 6.100 | 5.595 | 5.910 | 406,722 | +0.04(+0.68%) |
Feb 03, 2022 | 6.070 | 5.730 | 5.870 | 164,315 | -0.26(-4.24%) | |
Feb 02, 2022 | 6.800 | 6.800 | 6.020 | 6.130 | 143,857 | -0.62(-9.19%) |