Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.750 | 3.250 | 2.750 | 3.000 | 11,829 | +0.27(+9.69%) |
Apr 28, 2022 | 2.600 | 2.900 | 2.600 | 2.735 | 11,266 | +0.13(+5.19%) |
Apr 27, 2022 | 3.450 | 3.700 | 2.500 | 2.600 | 41,130 | -0.80(-23.53%) |
Apr 26, 2022 | 3.470 | 3.470 | 3.350 | 3.400 | 4,998 | -0.04(-1.16%) |
Apr 25, 2022 | 3.500 | 3.650 | 3.200 | 3.440 | 3,135 | +0.28(+8.86%) |
Apr 22, 2022 | 3.150 | 3.490 | 3.150 | 3.160 | 5,169 | +0.01(+0.32%) |
Apr 21, 2022 | 3.000 | 3.510 | 3.000 | 3.150 | 5,578 | +0.15(+5.00%) |
Apr 20, 2022 | 2.990 | 3.000 | 2.990 | 3.000 | 5,887 | +0.01(+0.33%) |
Apr 19, 2022 | 3.180 | 3.180 | 2.750 | 2.990 | 29,096 | -0.31(-9.39%) |
Apr 18, 2022 | 3.550 | 3.550 | 3.050 | 3.300 | 10,301 | -0.25(-7.04%) |
Apr 14, 2022 | 3.590 | 3.590 | 3.510 | 3.550 | 3,195 | -0.05(-1.39%) |
Apr 13, 2022 | 3.850 | 3.950 | 3.160 | 3.600 | 12,938 | -0.29(-7.46%) |
Apr 12, 2022 | 3.850 | 3.890 | 3.850 | 3.890 | 3,330 | +0.00(+0.00%) |
Apr 11, 2022 | 4.100 | 4.100 | 3.875 | 3.890 | 9,629 | -0.10(-2.60%) |
Apr 08, 2022 | 3.950 | 3.994 | 3.950 | 3.994 | 1,126 | +0.07(+1.89%) |
Apr 07, 2022 | 4.090 | 4.090 | 3.770 | 3.920 | 10,988 | -0.17(-4.16%) |
Apr 06, 2022 | 4.080 | 4.190 | 3.900 | 4.090 | 9,928 | +0.09(+2.25%) |
Apr 05, 2022 | 4.140 | 4.140 | 4.000 | 4.000 | 10,111 | -0.04(-0.99%) |
Apr 04, 2022 | 4.080 | 4.105 | 4.040 | 4.040 | 3,933 | -0.02(-0.49%) |
Apr 01, 2022 | 4.050 | 4.100 | 4.050 | 4.060 | 4,023 | +0.01(+0.25%) |
Mar 31, 2022 | 4.030 | 4.090 | 4.025 | 4.050 | 13,160 | -0.04(-0.98%) |
Mar 30, 2022 | 4.000 | 4.090 | 4.000 | 4.090 | 1,710 | +0.09(+2.25%) |
Mar 29, 2022 | 4.000 | 4.010 | 3.980 | 4.000 | 9,283 | -0.10(-2.44%) |
Mar 28, 2022 | 4.230 | 4.230 | 3.970 | 4.100 | 21,656 | -0.10(-2.38%) |
Mar 25, 2022 | 4.230 | 4.230 | 3.995 | 4.200 | 7,010 | +0.15(+3.70%) |
Mar 24, 2022 | 3.990 | 4.110 | 3.990 | 4.050 | 716 | +0.06(+1.50%) |
Mar 23, 2022 | 4.170 | 4.200 | 3.990 | 3.990 | 8,870 | -0.18(-4.32%) |
Mar 22, 2022 | 4.175 | 4.175 | 4.130 | 4.170 | 436 | -0.08(-1.88%) |
Mar 21, 2022 | 3.960 | 4.380 | 3.960 | 4.250 | 7,488 | +0.27(+6.78%) |
Mar 18, 2022 | 4.430 | 4.430 | 3.950 | 3.980 | 8,004 | +0.03(+0.76%) |
Mar 17, 2022 | 4.200 | 4.200 | 3.510 | 3.950 | 17,706 | -0.29(-6.84%) |
Mar 16, 2022 | 4.240 | 4.240 | 4.240 | 4.240 | 600 | +0.34(+8.72%) |
Mar 15, 2022 | 4.120 | 4.500 | 3.800 | 3.900 | 18,885 | -0.25(-6.02%) |
Mar 14, 2022 | 4.300 | 4.490 | 4.150 | 4.150 | 2,027 | +0.15(+3.75%) |
Mar 11, 2022 | 4.000 | 4.490 | 3.900 | 4.000 | 6,856 | +0.00(+0.00%) |
Mar 10, 2022 | 3.987 | 4.000 | 3.800 | 4.000 | 1,048 | +0.00(+0.00%) |
Mar 09, 2022 | 4.150 | 4.500 | 3.975 | 4.000 | 6,534 | +0.06(+1.52%) |
Mar 07, 2022 | 3.940 | 0 | -0.26(-6.19%) | |||
Mar 04, 2022 | 4.350 | 4.350 | 4.200 | 4.200 | 3,596 | -0.14(-3.23%) |
Mar 03, 2022 | 4.356 | 4.500 | 4.340 | 4.340 | 2,575 | -0.16(-3.56%) |
Mar 02, 2022 | 4.500 | 4.500 | 4.200 | 4.500 | 5,663 | +0.00(+0.00%) |
Mar 01, 2022 | 4.205 | 4.500 | 4.120 | 4.500 | 4,026 | +0.21(+4.90%) |
Feb 28, 2022 | 4.355 | 4.550 | 4.020 | 4.290 | 17,416 | -0.06(-1.38%) |
Feb 25, 2022 | 4.240 | 4.500 | 4.295 | 4.350 | 11,199 | +0.11(+2.59%) |
Feb 24, 2022 | 4.000 | 4.400 | 3.770 | 4.240 | 12,693 | +0.09(+2.17%) |
Feb 23, 2022 | 4.090 | 4.500 | 4.090 | 4.150 | 3,418 | +0.08(+1.84%) |
Feb 22, 2022 | 4.100 | 4.490 | 4.075 | 4.075 | 5,993 | -0.02(-0.61%) |
Feb 18, 2022 | 4.100 | 0 | -0.25(-5.74%) | |||
Feb 17, 2022 | 4.590 | 4.590 | 4.250 | 4.350 | 17,279 | -0.24(-5.23%) |
Feb 16, 2022 | 4.600 | 4.600 | 4.420 | 4.590 | 3,065 | -0.01(-0.22%) |
Feb 15, 2022 | 4.600 | 4.600 | 4.410 | 4.600 | 3,586 | +0.08(+1.88%) |
Feb 14, 2022 | 4.500 | 4.890 | 4.500 | 4.515 | 39,194 | -0.03(-0.77%) |
Feb 11, 2022 | 4.480 | 4.600 | 4.480 | 4.550 | 4,036 | -0.05(-1.09%) |
Feb 10, 2022 | 4.450 | 4.700 | 4.250 | 4.600 | 13,346 | +0.17(+3.84%) |
Feb 09, 2022 | 4.680 | 4.780 | 4.010 | 4.430 | 25,942 | -0.12(-2.64%) |
Feb 08, 2022 | 4.650 | 4.650 | 4.525 | 4.550 | 26,946 | -0.10(-2.15%) |
Feb 07, 2022 | 4.650 | 4.650 | 4.570 | 4.650 | 5,400 | +0.00(+0.00%) |
Feb 04, 2022 | 4.700 | 4.800 | 4.650 | 4.650 | 7,245 | -0.02(-0.53%) |
Feb 03, 2022 | 4.800 | 4.675 | 4.675 | 998 | -0.12(-2.60%) | |
Feb 02, 2022 | 4.800 | 4.800 | 4.350 | 4.800 | 13,010 | +0.00(+0.00%) |