Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.770 | 2.827 | 2.670 | 2.770 | 17,741 | -0.06(-2.12%) |
Apr 28, 2022 | 2.710 | 3.240 | 2.703 | 2.830 | 10,348 | +0.15(+5.60%) |
Apr 27, 2022 | 2.700 | 2.740 | 2.596 | 2.680 | 22,961 | -0.05(-1.95%) |
Apr 26, 2022 | 2.800 | 2.960 | 2.640 | 2.733 | 17,917 | -0.08(-2.73%) |
Apr 25, 2022 | 2.610 | 2.828 | 2.590 | 2.810 | 55,558 | +0.17(+6.44%) |
Apr 22, 2022 | 2.850 | 2.850 | 2.530 | 2.640 | 72,308 | -0.31(-10.62%) |
Apr 21, 2022 | 3.340 | 3.340 | 2.910 | 2.954 | 62,919 | -0.11(-3.47%) |
Apr 20, 2022 | 3.220 | 3.220 | 2.830 | 3.060 | 24,603 | -0.07(-2.24%) |
Apr 19, 2022 | 3.220 | 3.400 | 3.130 | 3.130 | 26,806 | +0.26(+9.06%) |
Apr 18, 2022 | 3.010 | 3.060 | 2.810 | 2.870 | 83,590 | -0.32(-9.95%) |
Apr 14, 2022 | 3.200 | 3.410 | 3.162 | 3.187 | 8,412 | -0.29(-8.41%) |
Apr 13, 2022 | 3.230 | 3.720 | 3.110 | 3.480 | 77,946 | +0.32(+10.13%) |
Apr 12, 2022 | 3.350 | 3.370 | 3.160 | 3.160 | 7,812 | +0.01(+0.32%) |
Apr 11, 2022 | 3.210 | 3.330 | 3.050 | 3.150 | 41,060 | -0.23(-6.80%) |
Apr 08, 2022 | 4.000 | 4.010 | 3.190 | 3.380 | 38,847 | -0.17(-4.79%) |
Apr 07, 2022 | 3.240 | 3.600 | 3.220 | 3.550 | 44,395 | +0.41(+13.06%) |
Apr 06, 2022 | 3.010 | 3.180 | 2.980 | 3.140 | 18,267 | +0.10(+3.29%) |
Apr 05, 2022 | 3.040 | 3.070 | 3.040 | 3.040 | 24,908 | -0.03(-0.98%) |
Apr 04, 2022 | 3.100 | 3.100 | 3.006 | 3.070 | 12,065 | -0.03(-0.97%) |
Apr 01, 2022 | 3.000 | 3.120 | 3.000 | 3.100 | 26,847 | +0.09(+2.99%) |
Mar 31, 2022 | 3.070 | 3.070 | 3.000 | 3.010 | 20,704 | -0.10(-3.22%) |
Mar 30, 2022 | 3.100 | 3.240 | 3.010 | 3.110 | 15,422 | +0.06(+1.97%) |
Mar 29, 2022 | 3.220 | 3.220 | 3.000 | 3.050 | 34,780 | -0.17(-5.28%) |
Mar 28, 2022 | 3.220 | 3.220 | 3.200 | 3.220 | 4,706 | +0.00(+0.00%) |
Mar 25, 2022 | 3.140 | 3.280 | 3.140 | 3.220 | 9,594 | -0.06(-1.83%) |
Mar 24, 2022 | 3.250 | 3.280 | 3.250 | 3.280 | 12,684 | +0.03(+0.92%) |
Mar 23, 2022 | 3.270 | 3.270 | 3.175 | 3.250 | 11,645 | -0.02(-0.61%) |
Mar 22, 2022 | 3.240 | 3.310 | 3.180 | 3.270 | 16,386 | +0.03(+0.93%) |
Mar 21, 2022 | 3.260 | 3.270 | 3.100 | 3.240 | 21,912 | -0.03(-0.92%) |
Mar 18, 2022 | 3.320 | 3.320 | 3.210 | 3.270 | 23,591 | +0.00(+0.00%) |
Mar 17, 2022 | 3.260 | 3.300 | 3.210 | 3.270 | 17,853 | +0.00(+0.00%) |
Mar 16, 2022 | 3.460 | 3.460 | 3.000 | 3.270 | 314,710 | -0.19(-5.49%) |
Mar 15, 2022 | 3.520 | 3.570 | 3.400 | 3.460 | 7,394 | -0.06(-1.70%) |
Mar 14, 2022 | 3.690 | 3.690 | 3.462 | 3.520 | 6,836 | -0.04(-1.12%) |
Mar 11, 2022 | 3.840 | 3.911 | 3.500 | 3.560 | 29,148 | -0.37(-9.41%) |
Mar 10, 2022 | 3.930 | 3.930 | 3.930 | 3.930 | 475 | -0.05(-1.38%) |
Mar 09, 2022 | 3.800 | 4.000 | 3.570 | 3.985 | 9,711 | +0.17(+4.59%) |
Mar 08, 2022 | 3.540 | 3.979 | 3.470 | 3.810 | 7,250 | +0.31(+8.86%) |
Mar 07, 2022 | 3.470 | 3.660 | 3.410 | 3.500 | 21,235 | +0.13(+3.86%) |
Mar 04, 2022 | 3.840 | 3.840 | 3.360 | 3.370 | 15,463 | -0.50(-12.92%) |
Mar 03, 2022 | 3.950 | 3.970 | 3.690 | 3.870 | 4,625 | -0.14(-3.49%) |
Mar 02, 2022 | 4.170 | 4.270 | 3.985 | 4.010 | 22,216 | -0.08(-1.96%) |
Mar 01, 2022 | 3.770 | 4.200 | 3.750 | 4.090 | 32,127 | +0.26(+6.79%) |
Feb 28, 2022 | 3.540 | 3.920 | 3.430 | 3.830 | 9,627 | +0.30(+8.50%) |
Feb 25, 2022 | 3.470 | 3.680 | 3.430 | 3.530 | 11,660 | +0.11(+3.22%) |
Feb 24, 2022 | 3.300 | 3.546 | 3.280 | 3.420 | 12,536 | +0.02(+0.74%) |
Feb 23, 2022 | 3.390 | 3.540 | 3.300 | 3.395 | 41,899 | +0.00(+0.15%) |
Feb 22, 2022 | 3.390 | 3.490 | 3.200 | 3.390 | 17,552 | +0.01(+0.15%) |
Feb 18, 2022 | 3.385 | 0 | -0.11(-3.01%) | |||
Feb 17, 2022 | 3.520 | 3.520 | 3.353 | 3.490 | 13,169 | -0.11(-3.05%) |
Feb 16, 2022 | 3.710 | 3.750 | 3.520 | 3.600 | 14,976 | -0.05(-1.38%) |
Feb 15, 2022 | 3.630 | 3.750 | 3.570 | 3.650 | 26,777 | +0.02(+0.55%) |
Feb 14, 2022 | 3.860 | 3.860 | 3.583 | 3.630 | 14,718 | -0.25(-6.44%) |
Feb 11, 2022 | 3.880 | 4.290 | 3.850 | 3.880 | 10,472 | -0.03(-0.77%) |
Feb 10, 2022 | 3.650 | 3.954 | 3.650 | 3.910 | 28,729 | +0.19(+5.11%) |
Feb 09, 2022 | 3.850 | 3.982 | 3.710 | 3.720 | 18,999 | -0.13(-3.38%) |
Feb 08, 2022 | 3.900 | 4.520 | 3.600 | 3.850 | 65,442 | +0.10(+2.67%) |
Feb 07, 2022 | 3.890 | 4.100 | 3.700 | 3.750 | 7,138 | -0.03(-0.79%) |
Feb 04, 2022 | 4.050 | 4.050 | 3.680 | 3.780 | 26,080 | -0.30(-7.35%) |
Feb 03, 2022 | 4.250 | 4.000 | 4.080 | 23,245 | +0.03(+0.74%) | |
Feb 02, 2022 | 4.136 | 4.200 | 4.025 | 4.050 | 16,278 | -0.13(-3.11%) |