Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.600 | 3.655 | 3.480 | 3.480 | 4,412,672 | -0.08(-2.25%) |
Apr 28, 2022 | 3.440 | 3.570 | 3.370 | 3.560 | 5,965,928 | +0.19(+5.64%) |
Apr 27, 2022 | 3.470 | 3.500 | 3.362 | 3.370 | 5,259,290 | -0.09(-2.60%) |
Apr 26, 2022 | 3.620 | 3.655 | 3.460 | 3.460 | 4,976,321 | -0.17(-4.68%) |
Apr 25, 2022 | 3.670 | 3.700 | 3.480 | 3.630 | 7,795,081 | -0.16(-4.22%) |
Apr 22, 2022 | 3.920 | 3.960 | 3.755 | 3.790 | 7,294,990 | -0.21(-5.25%) |
Apr 21, 2022 | 4.210 | 4.210 | 3.925 | 4.000 | 6,847,202 | -0.24(-5.66%) |
Apr 20, 2022 | 4.170 | 4.280 | 4.120 | 4.240 | 3,614,386 | +0.02(+0.47%) |
Apr 19, 2022 | 4.300 | 4.330 | 4.180 | 4.220 | 4,741,239 | -0.13(-2.99%) |
Apr 18, 2022 | 4.550 | 4.560 | 4.330 | 4.350 | 6,330,337 | -0.10(-2.25%) |
Apr 14, 2022 | 4.380 | 4.490 | 4.325 | 4.450 | 4,851,329 | +0.05(+1.14%) |
Apr 13, 2022 | 4.270 | 4.460 | 4.270 | 4.400 | 6,584,114 | +0.17(+4.02%) |
Apr 12, 2022 | 4.190 | 4.320 | 4.130 | 4.230 | 6,818,510 | +0.11(+2.67%) |
Apr 11, 2022 | 4.180 | 4.200 | 4.025 | 4.120 | 5,276,332 | +0.03(+0.73%) |
Apr 08, 2022 | 3.900 | 4.110 | 3.870 | 4.090 | 4,807,129 | +0.19(+4.87%) |
Apr 07, 2022 | 3.850 | 3.930 | 3.775 | 3.900 | 4,164,087 | +0.10(+2.63%) |
Apr 06, 2022 | 3.820 | 3.880 | 3.725 | 3.800 | 5,409,954 | -0.01(-0.26%) |
Apr 05, 2022 | 3.980 | 4.090 | 3.800 | 3.810 | 5,967,375 | -0.18(-4.51%) |
Apr 04, 2022 | 3.980 | 4.020 | 3.900 | 3.990 | 5,298,043 | +0.03(+0.76%) |
Apr 01, 2022 | 3.760 | 3.970 | 3.760 | 3.960 | 5,079,075 | +0.15(+3.94%) |
Mar 31, 2022 | 3.850 | 3.940 | 3.800 | 3.810 | 3,766,903 | -0.03(-0.78%) |
Mar 30, 2022 | 3.840 | 3.980 | 3.810 | 3.840 | 4,491,104 | +0.01(+0.26%) |
Mar 29, 2022 | 3.620 | 3.840 | 3.581 | 3.830 | 6,003,310 | +0.13(+3.51%) |
Mar 28, 2022 | 3.750 | 3.815 | 3.680 | 3.700 | 7,451,273 | -0.14(-3.65%) |
Mar 25, 2022 | 3.900 | 3.910 | 3.790 | 3.840 | 8,862,333 | -0.06(-1.54%) |
Mar 24, 2022 | 4.110 | 4.148 | 3.870 | 3.900 | 12,049,743 | -0.27(-6.47%) |
Mar 23, 2022 | 4.180 | 4.210 | 4.080 | 4.170 | 5,072,738 | +0.04(+0.97%) |
Mar 22, 2022 | 4.220 | 4.230 | 4.060 | 4.130 | 5,157,007 | -0.09(-2.13%) |
Mar 21, 2022 | 4.180 | 4.336 | 4.180 | 4.220 | 5,893,463 | +0.04(+0.96%) |
Mar 18, 2022 | 4.150 | 4.230 | 4.050 | 4.180 | 8,378,870 | -0.01(-0.24%) |
Mar 17, 2022 | 4.290 | 4.410 | 4.190 | 4.190 | 7,299,215 | -0.01(-0.24%) |
Mar 16, 2022 | 4.150 | 4.210 | 4.030 | 4.200 | 5,919,576 | +0.05(+1.20%) |
Mar 15, 2022 | 3.840 | 4.200 | 3.815 | 4.150 | 7,194,591 | +0.15(+3.75%) |
Mar 14, 2022 | 4.150 | 4.180 | 3.920 | 4.000 | 7,653,584 | -0.27(-6.32%) |
Mar 11, 2022 | 4.220 | 4.380 | 4.180 | 4.270 | 5,803,845 | -0.11(-2.51%) |
Mar 10, 2022 | 4.300 | 4.440 | 4.280 | 4.380 | 6,935,161 | +0.09(+2.10%) |
Mar 09, 2022 | 4.170 | 4.320 | 4.070 | 4.290 | 8,681,314 | -0.06(-1.38%) |
Mar 08, 2022 | 4.300 | 4.675 | 4.230 | 4.350 | 16,718,869 | +0.19(+4.57%) |
Mar 07, 2022 | 4.100 | 4.270 | 4.015 | 4.160 | 8,132,134 | +0.09(+2.21%) |
Mar 04, 2022 | 4.040 | 4.120 | 3.995 | 4.070 | 5,543,040 | +0.04(+0.99%) |
Mar 03, 2022 | 4.020 | 4.080 | 3.930 | 4.030 | 5,139,904 | +0.04(+1.00%) |
Mar 02, 2022 | 3.990 | 4.020 | 3.885 | 3.990 | 6,039,788 | -0.10(-2.44%) |
Mar 01, 2022 | 3.730 | 4.090 | 3.730 | 4.090 | 7,901,047 | +0.39(+10.54%) |
Feb 28, 2022 | 3.740 | 3.770 | 3.660 | 3.700 | 5,554,326 | +0.01(+0.27%) |
Feb 25, 2022 | 3.640 | 3.690 | 3.543 | 3.690 | 5,525,290 | -0.01(-0.27%) |
Feb 24, 2022 | 3.960 | 3.975 | 3.600 | 3.700 | 10,341,404 | -0.06(-1.60%) |
Feb 23, 2022 | 3.570 | 3.840 | 3.565 | 3.760 | 6,214,710 | +0.22(+6.21%) |
Feb 22, 2022 | 3.670 | 3.690 | 3.520 | 3.540 | 5,691,750 | -0.09(-2.48%) |
Feb 18, 2022 | 3.630 | 0 | -0.17(-4.47%) | |||
Feb 17, 2022 | 3.800 | 3.840 | 3.730 | 3.800 | 4,802,978 | +0.07(+1.88%) |
Feb 16, 2022 | 3.700 | 3.755 | 3.640 | 3.730 | 3,176,067 | +0.07(+1.91%) |
Feb 15, 2022 | 3.540 | 3.690 | 3.450 | 3.660 | 3,654,364 | +0.00(+0.00%) |
Feb 14, 2022 | 3.650 | 3.730 | 3.620 | 3.660 | 4,467,080 | +0.07(+1.95%) |
Feb 11, 2022 | 3.390 | 3.630 | 3.370 | 3.590 | 6,470,933 | +0.23(+6.85%) |
Feb 10, 2022 | 3.390 | 3.590 | 3.340 | 3.360 | 6,050,620 | -0.12(-3.45%) |
Feb 09, 2022 | 3.520 | 3.550 | 3.450 | 3.480 | 2,901,064 | -0.04(-1.14%) |
Feb 08, 2022 | 3.500 | 3.520 | 3.410 | 3.520 | 2,980,244 | +0.02(+0.57%) |
Feb 07, 2022 | 3.270 | 3.535 | 3.270 | 3.500 | 3,541,508 | +0.26(+8.02%) |
Feb 04, 2022 | 3.220 | 3.310 | 3.200 | 3.240 | 5,611,149 | -0.06(-1.82%) |
Feb 03, 2022 | 3.320 | 3.410 | 3.300 | 3,009,906 | -0.12(-3.51%) | |
Feb 02, 2022 | 3.560 | 3.580 | 3.420 | 3.420 | 2,995,685 | -0.10(-2.84%) |