Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.520 | 3.520 | 3.240 | 3.330 | 43,220 | -0.18(-5.13%) |
Apr 28, 2022 | 3.450 | 3.516 | 3.387 | 3.510 | 46,737 | +0.10(+2.93%) |
Apr 27, 2022 | 3.325 | 3.560 | 3.325 | 3.410 | 21,682 | +0.04(+1.09%) |
Apr 26, 2022 | 3.430 | 3.570 | 3.310 | 3.373 | 56,555 | -0.07(-1.94%) |
Apr 25, 2022 | 3.420 | 3.590 | 3.210 | 3.440 | 71,027 | -0.10(-2.82%) |
Apr 22, 2022 | 3.610 | 3.830 | 3.390 | 3.540 | 97,202 | -0.10(-2.75%) |
Apr 21, 2022 | 3.750 | 3.890 | 3.600 | 3.640 | 98,478 | -0.12(-3.19%) |
Apr 20, 2022 | 3.870 | 4.110 | 3.750 | 3.760 | 94,100 | -0.04(-1.05%) |
Apr 19, 2022 | 3.780 | 3.880 | 3.740 | 3.800 | 51,572 | +0.08(+2.15%) |
Apr 18, 2022 | 3.880 | 3.880 | 3.660 | 3.720 | 27,889 | -0.16(-4.12%) |
Apr 14, 2022 | 3.770 | 3.930 | 3.720 | 3.880 | 57,574 | -0.03(-0.77%) |
Apr 13, 2022 | 3.940 | 3.940 | 3.580 | 3.910 | 87,017 | -0.02(-0.50%) |
Apr 12, 2022 | 4.190 | 4.190 | 3.780 | 3.930 | 92,832 | -0.26(-6.21%) |
Apr 11, 2022 | 4.200 | 4.220 | 4.130 | 4.190 | 54,521 | +0.08(+1.95%) |
Apr 08, 2022 | 4.310 | 4.330 | 4.050 | 4.110 | 70,291 | -0.13(-3.07%) |
Apr 07, 2022 | 3.940 | 4.290 | 3.940 | 4.240 | 144,718 | +0.37(+9.56%) |
Apr 06, 2022 | 3.900 | 3.910 | 3.800 | 3.870 | 22,809 | -0.06(-1.53%) |
Apr 05, 2022 | 4.100 | 4.100 | 3.900 | 3.930 | 41,398 | -0.17(-4.15%) |
Apr 04, 2022 | 4.020 | 4.120 | 3.950 | 4.100 | 64,205 | +0.08(+1.99%) |
Apr 01, 2022 | 4.180 | 4.180 | 3.880 | 4.020 | 74,736 | -0.06(-1.47%) |
Mar 31, 2022 | 4.100 | 4.190 | 4.040 | 4.080 | 80,495 | +0.03(+0.74%) |
Mar 30, 2022 | 4.050 | 4.120 | 4.010 | 4.050 | 32,815 | +0.03(+0.75%) |
Mar 29, 2022 | 4.150 | 4.150 | 4.020 | 4.020 | 44,992 | -0.06(-1.47%) |
Mar 28, 2022 | 4.070 | 4.120 | 3.930 | 4.080 | 145,476 | +0.14(+3.55%) |
Mar 25, 2022 | 4.140 | 4.140 | 3.850 | 3.940 | 146,420 | -0.09(-2.23%) |
Mar 24, 2022 | 3.900 | 4.050 | 3.820 | 4.030 | 139,084 | +0.15(+3.73%) |
Mar 23, 2022 | 3.720 | 3.890 | 3.720 | 3.885 | 53,915 | +0.15(+4.16%) |
Mar 22, 2022 | 3.730 | 3.838 | 3.711 | 3.730 | 65,232 | -0.01(-0.27%) |
Mar 21, 2022 | 3.750 | 3.890 | 3.630 | 3.740 | 74,264 | -0.01(-0.27%) |
Mar 18, 2022 | 3.650 | 3.930 | 3.605 | 3.750 | 198,415 | +0.01(+0.27%) |
Mar 17, 2022 | 3.700 | 3.850 | 3.700 | 3.740 | 48,323 | -0.03(-0.80%) |
Mar 16, 2022 | 3.810 | 3.870 | 3.660 | 3.770 | 104,994 | +0.04(+1.07%) |
Mar 15, 2022 | 3.550 | 3.780 | 3.360 | 3.730 | 79,544 | +0.27(+7.80%) |
Mar 14, 2022 | 3.710 | 3.710 | 3.450 | 3.460 | 49,302 | -0.21(-5.72%) |
Mar 11, 2022 | 3.830 | 3.830 | 3.501 | 3.670 | 69,244 | -0.11(-2.91%) |
Mar 10, 2022 | 3.350 | 3.870 | 3.310 | 3.780 | 264,170 | +0.33(+9.57%) |
Mar 09, 2022 | 3.150 | 3.550 | 3.075 | 3.450 | 447,175 | +0.38(+12.38%) |
Mar 08, 2022 | 2.980 | 3.180 | 2.980 | 3.070 | 57,347 | +0.09(+3.02%) |
Mar 07, 2022 | 3.030 | 3.030 | 2.880 | 2.980 | 73,601 | -0.05(-1.65%) |
Mar 04, 2022 | 2.970 | 3.100 | 2.840 | 3.030 | 62,271 | +0.05(+1.68%) |
Mar 03, 2022 | 3.050 | 3.050 | 2.970 | 2.980 | 63,867 | -0.07(-2.30%) |
Mar 02, 2022 | 3.100 | 3.100 | 2.980 | 3.050 | 22,376 | -0.02(-0.65%) |
Mar 01, 2022 | 3.060 | 3.130 | 2.940 | 3.070 | 23,967 | +0.06(+1.99%) |
Feb 28, 2022 | 3.020 | 3.242 | 2.876 | 3.010 | 105,291 | +0.20(+7.12%) |
Feb 25, 2022 | 2.670 | 2.830 | 2.650 | 2.810 | 46,555 | +0.21(+8.08%) |
Feb 24, 2022 | 2.640 | 2.700 | 2.510 | 2.600 | 81,662 | -0.11(-4.06%) |
Feb 23, 2022 | 2.890 | 2.900 | 2.685 | 2.710 | 38,665 | -0.13(-4.58%) |
Feb 22, 2022 | 2.920 | 3.020 | 2.840 | 2.840 | 77,620 | -0.11(-3.73%) |
Feb 18, 2022 | 2.950 | 0 | -0.06(-1.99%) | |||
Feb 17, 2022 | 3.100 | 3.100 | 2.960 | 3.010 | 54,059 | -0.09(-2.90%) |
Feb 16, 2022 | 3.140 | 3.160 | 3.010 | 3.100 | 37,440 | -0.04(-1.27%) |
Feb 15, 2022 | 3.220 | 3.280 | 3.050 | 3.140 | 113,310 | -0.09(-2.79%) |
Feb 14, 2022 | 3.480 | 3.520 | 3.210 | 3.230 | 265,681 | -0.09(-2.71%) |
Feb 11, 2022 | 2.900 | 3.460 | 2.900 | 3.320 | 387,770 | +0.39(+13.31%) |
Feb 10, 2022 | 2.680 | 3.050 | 2.680 | 2.930 | 189,430 | +0.26(+9.74%) |
Feb 09, 2022 | 2.810 | 2.810 | 2.630 | 2.670 | 78,429 | -0.09(-3.26%) |
Feb 08, 2022 | 2.780 | 2.830 | 2.720 | 2.760 | 18,822 | -0.06(-2.13%) |
Feb 07, 2022 | 2.740 | 2.885 | 2.740 | 2.820 | 45,528 | +0.06(+2.36%) |
Feb 04, 2022 | 2.770 | 2.800 | 2.720 | 2.755 | 18,135 | -0.02(-0.54%) |
Feb 03, 2022 | 2.840 | 2.770 | 2.770 | 73,321 | -0.10(-3.48%) | |
Feb 02, 2022 | 3.000 | 3.000 | 2.830 | 2.870 | 44,267 | -0.13(-4.33%) |
Feb 01, 2022 | 3.050 | 3.050 | 2.900 | 3.000 | 126,291 | +0.06(+2.04%) |
Jan 31, 2022 | 2.850 | 2.989 | 2.850 | 2.940 | 48,142 | +0.05(+1.73%) |
Jan 28, 2022 | 2.850 | 2.905 | 2.710 | 2.890 | 72,320 | +0.04(+1.40%) |
Jan 27, 2022 | 2.950 | 3.011 | 2.840 | 2.850 | 70,858 | -0.13(-4.36%) |
Jan 26, 2022 | 2.990 | 3.150 | 2.950 | 2.980 | 120,157 | -0.02(-0.67%) |
Jan 25, 2022 | 3.070 | 3.070 | 2.870 | 3.000 | 71,995 | -0.04(-1.32%) |
Jan 24, 2022 | 3.150 | 3.150 | 2.760 | 3.040 | 215,681 | -0.03(-0.98%) |
Jan 21, 2022 | 3.270 | 3.270 | 3.000 | 3.070 | 166,887 | -0.22(-6.69%) |
Jan 20, 2022 | 2.970 | 3.290 | 2.970 | 3.290 | 454,826 | +0.37(+12.67%) |
Jan 19, 2022 | 2.780 | 3.117 | 2.760 | 2.920 | 320,831 | +0.17(+6.18%) |
Jan 18, 2022 | 2.830 | 2.850 | 2.630 | 2.750 | 254,190 | -0.03(-1.08%) |
Jan 14, 2022 | 2.780 | 0 | +0.04(+1.46%) | |||
Jan 13, 2022 | 2.610 | 2.750 | 2.511 | 2.740 | 507,138 | -0.06(-2.14%) |
Jan 12, 2022 | 2.160 | 2.810 | 2.160 | 2.800 | 964,457 | +0.68(+32.08%) |
Jan 11, 2022 | 1.890 | 2.140 | 1.890 | 2.120 | 187,656 | +0.24(+12.77%) |
Jan 10, 2022 | 1.900 | 1.910 | 1.760 | 1.880 | 183,258 | -0.05(-2.59%) |
Jan 07, 2022 | 2.010 | 2.070 | 1.920 | 1.930 | 94,113 | -0.08(-3.98%) |
Jan 06, 2022 | 2.000 | 2.090 | 1.990 | 2.010 | 87,071 | -0.05(-2.43%) |
Jan 05, 2022 | 2.080 | 2.120 | 2.000 | 2.060 | 93,852 | -0.01(-0.48%) |
Jan 04, 2022 | 2.110 | 2.120 | 2.040 | 2.070 | 36,004 | -0.02(-0.96%) |
Jan 03, 2022 | 2.000 | 2.180 | 2.000 | 2.090 | 152,877 | +0.07(+3.47%) |
Dec 31, 2021 | 2.150 | 2.150 | 2.020 | 2.020 | 140,005 | -0.13(-6.05%) |
Dec 30, 2021 | 2.040 | 2.170 | 2.040 | 2.150 | 135,338 | +0.08(+3.86%) |
Dec 29, 2021 | 2.160 | 2.190 | 2.014 | 2.070 | 130,823 | -0.12(-5.48%) |
Dec 28, 2021 | 2.340 | 2.390 | 2.150 | 2.190 | 120,749 | -0.17(-7.20%) |
Dec 27, 2021 | 2.320 | 2.450 | 2.260 | 2.360 | 218,273 | +0.05(+2.16%) |
Dec 23, 2021 | 2.230 | 2.310 | 2.190 | 2.310 | 68,353 | +0.09(+4.05%) |
Dec 22, 2021 | 2.260 | 2.291 | 2.200 | 2.220 | 101,416 | -0.03(-1.33%) |
Dec 21, 2021 | 2.370 | 2.390 | 2.130 | 2.250 | 189,096 | +0.09(+4.17%) |
Dec 20, 2021 | 2.140 | 2.220 | 2.120 | 2.160 | 174,267 | +0.03(+1.41%) |
Dec 17, 2021 | 2.340 | 2.430 | 2.130 | 2.130 | 279,698 | -0.22(-9.36%) |
Dec 16, 2021 | 2.300 | 2.380 | 2.180 | 2.350 | 151,335 | +0.04(+1.73%) |
Dec 15, 2021 | 2.410 | 2.417 | 2.160 | 2.310 | 228,646 | -0.11(-4.55%) |
Dec 14, 2021 | 2.530 | 2.530 | 2.300 | 2.420 | 117,705 | -0.11(-4.35%) |
Dec 13, 2021 | 2.450 | 2.590 | 2.279 | 2.530 | 172,228 | +0.02(+0.80%) |
Dec 10, 2021 | 2.510 | 2.600 | 2.450 | 2.510 | 70,515 | -0.09(-3.46%) |
Dec 09, 2021 | 2.410 | 2.700 | 2.410 | 2.600 | 285,666 | +0.19(+7.88%) |
Dec 08, 2021 | 2.370 | 2.430 | 2.310 | 2.410 | 25,367 | +0.00(+0.00%) |
Dec 07, 2021 | 2.360 | 2.454 | 2.300 | 2.410 | 95,685 | +0.06(+2.55%) |
Dec 06, 2021 | 2.230 | 2.400 | 2.160 | 2.350 | 100,488 | +0.12(+5.38%) |
Dec 03, 2021 | 2.350 | 2.480 | 2.210 | 2.230 | 140,213 | -0.11(-4.70%) |
Dec 02, 2021 | 2.480 | 2.550 | 2.330 | 2.340 | 90,428 | -0.18(-7.14%) |
Dec 01, 2021 | 2.540 | 2.680 | 2.400 | 2.520 | 336,044 | +0.07(+2.86%) |
Nov 30, 2021 | 2.380 | 2.480 | 2.350 | 2.450 | 149,475 | +0.07(+2.94%) |
Nov 29, 2021 | 2.420 | 2.550 | 2.330 | 2.380 | 181,814 | -0.04(-1.65%) |
Nov 26, 2021 | 2.340 | 2.490 | 2.230 | 2.420 | 102,762 | +0.07(+2.98%) |
Nov 24, 2021 | 2.220 | 2.460 | 2.110 | 2.350 | 289,634 | +0.13(+5.86%) |
Nov 23, 2021 | 2.270 | 2.380 | 2.150 | 2.220 | 214,463 | -0.04(-1.77%) |
Nov 22, 2021 | 2.320 | 2.450 | 2.250 | 2.260 | 193,570 | -0.05(-1.95%) |
Nov 19, 2021 | 2.280 | 2.385 | 2.250 | 2.305 | 193,644 | -0.05(-2.33%) |
Nov 18, 2021 | 2.600 | 2.380 | 2.320 | 2.360 | 325,580 | -0.32(-11.94%) |
Nov 17, 2021 | 2.850 | 2.866 | 2.540 | 2.680 | 413,983 | -0.25(-8.53%) |
Nov 16, 2021 | 2.860 | 2.990 | 2.735 | 2.930 | 452,475 | -0.05(-1.68%) |
Nov 15, 2021 | 2.810 | 2.990 | 2.510 | 2.980 | 1,080,082 | +0.22(+7.97%) |
Nov 12, 2021 | 3.070 | 3.094 | 2.700 | 2.760 | 1,299,906 | -0.33(-10.68%) |
Nov 11, 2021 | 3.090 | 3.247 | 3.030 | 3.090 | 640,495 | -0.16(-4.92%) |
Nov 10, 2021 | 3.130 | 3.250 | 2,154,374 | -0.21(-6.07%) | ||
Nov 09, 2021 | 3.310 | 4.240 | 3.250 | 3.460 | 59,388,772 | +0.36(+11.61%) |
Nov 08, 2021 | 3.200 | 3.300 | 3.030 | 3.100 | 407,130 | -0.12(-3.73%) |
Nov 05, 2021 | 3.500 | 3.680 | 3.200 | 3.220 | 911,209 | -0.27(-7.74%) |
Nov 04, 2021 | 3.520 | 3.650 | 3.270 | 3.490 | 727,530 | -0.16(-4.38%) |
Nov 03, 2021 | 3.340 | 3.730 | 3.150 | 3.650 | 1,038,156 | +0.15(+4.29%) |