Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.900 | 4.130 | 3.890 | 4.020 | 199,388 | +0.07(+1.77%) |
Apr 28, 2022 | 3.880 | 3.980 | 3.770 | 3.950 | 166,763 | +0.07(+1.80%) |
Apr 27, 2022 | 3.720 | 3.900 | 3.720 | 3.880 | 154,192 | +0.12(+3.19%) |
Apr 26, 2022 | 4.010 | 4.090 | 3.700 | 3.760 | 278,546 | -0.21(-5.29%) |
Apr 25, 2022 | 3.920 | 4.040 | 3.610 | 3.970 | 377,148 | -0.09(-2.22%) |
Apr 22, 2022 | 4.010 | 4.300 | 3.940 | 4.060 | 311,819 | -0.07(-1.69%) |
Apr 21, 2022 | 4.130 | 4.530 | 3.990 | 4.130 | 802,956 | +0.13(+3.25%) |
Apr 20, 2022 | 3.690 | 4.080 | 3.690 | 4.000 | 610,701 | +0.32(+8.70%) |
Apr 19, 2022 | 3.690 | 3.730 | 3.600 | 3.680 | 173,458 | -0.01(-0.27%) |
Apr 18, 2022 | 3.550 | 3.760 | 3.500 | 3.690 | 341,503 | +0.21(+6.03%) |
Apr 14, 2022 | 3.480 | 0 | +0.09(+2.65%) | |||
Apr 13, 2022 | 3.500 | 3.500 | 3.340 | 3.390 | 209,359 | -0.09(-2.59%) |
Apr 12, 2022 | 3.600 | 3.600 | 3.400 | 3.480 | 376,995 | +0.15(+4.50%) |
Apr 11, 2022 | 3.110 | 3.390 | 3.100 | 3.330 | 210,081 | +0.16(+5.05%) |
Apr 08, 2022 | 2.950 | 3.180 | 2.910 | 3.170 | 269,443 | +0.22(+7.46%) |
Apr 07, 2022 | 3.030 | 3.100 | 2.810 | 2.950 | 144,198 | -0.08(-2.64%) |
Apr 06, 2022 | 3.030 | 3.110 | 2.970 | 3.030 | 144,990 | +0.01(+0.33%) |
Apr 05, 2022 | 3.080 | 3.150 | 3.000 | 3.020 | 171,829 | -0.01(-0.33%) |
Apr 04, 2022 | 3.060 | 3.180 | 3.000 | 3.030 | 293,117 | -0.07(-2.26%) |
Apr 01, 2022 | 2.800 | 3.140 | 2.800 | 3.100 | 427,585 | +0.30(+10.71%) |
Mar 31, 2022 | 2.760 | 2.870 | 2.740 | 2.800 | 156,628 | +0.00(+0.00%) |
Mar 30, 2022 | 2.810 | 2.940 | 2.790 | 2.800 | 130,120 | +0.02(+0.72%) |
Mar 29, 2022 | 2.700 | 2.810 | 2.660 | 2.780 | 134,899 | +0.08(+2.96%) |
Mar 28, 2022 | 2.690 | 2.760 | 2.630 | 2.700 | 144,192 | +0.04(+1.50%) |
Mar 25, 2022 | 2.690 | 2.780 | 2.650 | 2.660 | 104,887 | -0.04(-1.48%) |
Mar 24, 2022 | 2.820 | 2.830 | 2.670 | 2.700 | 160,053 | -0.04(-1.46%) |
Mar 23, 2022 | 2.540 | 2.790 | 2.540 | 2.740 | 282,959 | +0.18(+7.03%) |
Mar 22, 2022 | 2.430 | 2.600 | 2.420 | 2.560 | 320,782 | +0.14(+5.79%) |
Mar 21, 2022 | 2.350 | 2.510 | 2.320 | 2.420 | 532,151 | +0.12(+5.22%) |
Mar 18, 2022 | 2.180 | 2.350 | 2.180 | 2.300 | 320,748 | +0.20(+9.52%) |
Mar 17, 2022 | 2.130 | 2.170 | 2.080 | 2.100 | 46,458 | +0.10(+5.00%) |
Mar 16, 2022 | 2.000 | 2.050 | 1.950 | 2.000 | 92,635 | +0.05(+2.56%) |
Mar 15, 2022 | 1.950 | 2.120 | 1.830 | 1.950 | 73,593 | -0.02(-1.02%) |
Mar 14, 2022 | 2.040 | 2.070 | 1.950 | 1.970 | 51,857 | -0.20(-9.22%) |
Mar 11, 2022 | 2.250 | 2.250 | 2.130 | 2.170 | 68,987 | -0.07(-3.13%) |
Mar 10, 2022 | 2.230 | 2.260 | 2.150 | 2.240 | 157,917 | +0.00(+0.00%) |
Mar 09, 2022 | 2.340 | 2.340 | 2.160 | 2.240 | 72,491 | -0.07(-3.03%) |
Mar 08, 2022 | 2.300 | 2.470 | 2.190 | 2.310 | 363,099 | +0.16(+7.44%) |
Mar 07, 2022 | 2.120 | 2.300 | 2.060 | 2.150 | 316,594 | +0.07(+3.37%) |
Mar 04, 2022 | 2.020 | 2.090 | 2.000 | 2.080 | 118,392 | +0.06(+2.97%) |
Mar 03, 2022 | 2.030 | 2.030 | 1.950 | 2.020 | 66,595 | -0.01(-0.49%) |
Mar 02, 2022 | 2.080 | 2.120 | 2.020 | 2.030 | 158,459 | +0.00(+0.00%) |
Mar 01, 2022 | 1.950 | 2.120 | 1.930 | 2.030 | 316,143 | +0.12(+6.28%) |
Feb 28, 2022 | 1.870 | 1.920 | 1.810 | 1.910 | 185,636 | +0.09(+4.95%) |
Feb 25, 2022 | 1.770 | 1.830 | 1.770 | 1.820 | 19,270 | +0.04(+2.25%) |
Feb 24, 2022 | 1.900 | 1.910 | 1.720 | 1.780 | 110,944 | -0.05(-2.73%) |
Feb 23, 2022 | 1.860 | 1.900 | 1.830 | 1.830 | 62,437 | +0.02(+1.10%) |
Feb 22, 2022 | 1.900 | 1.900 | 1.800 | 1.810 | 74,400 | -0.09(-4.74%) |
Feb 18, 2022 | 1.900 | 0 | -0.07(-3.55%) | |||
Feb 17, 2022 | 2.040 | 2.040 | 1.930 | 1.970 | 69,506 | -0.06(-2.96%) |
Feb 16, 2022 | 2.000 | 2.090 | 2.000 | 2.030 | 247,227 | +0.05(+2.53%) |
Feb 15, 2022 | 1.930 | 1.980 | 1.920 | 1.980 | 39,901 | +0.03(+1.54%) |
Feb 14, 2022 | 2.000 | 2.000 | 1.930 | 1.950 | 34,994 | -0.04(-2.01%) |
Feb 11, 2022 | 1.870 | 2.040 | 1.860 | 1.990 | 566,934 | +0.10(+5.29%) |
Feb 10, 2022 | 1.780 | 1.900 | 1.780 | 1.890 | 139,285 | +0.05(+2.72%) |
Feb 09, 2022 | 1.800 | 1.840 | 1.790 | 1.840 | 25,960 | +0.05(+2.79%) |
Feb 08, 2022 | 1.840 | 1.840 | 1.770 | 1.790 | 40,058 | -0.03(-1.65%) |
Feb 07, 2022 | 1.910 | 1.910 | 1.780 | 1.820 | 125,649 | -0.06(-3.19%) |
Feb 04, 2022 | 1.850 | 1.980 | 1.850 | 1.880 | 561,661 | +0.03(+1.62%) |
Feb 03, 2022 | 1.740 | 1.850 | 1.850 | 287,070 | +0.07(+3.93%) | |
Feb 02, 2022 | 1.800 | 1.840 | 1.710 | 1.780 | 100,870 | -0.06(-3.26%) |