Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.680 | 2.990 | 2.570 | 2.830 | 70,994 | +0.07(+2.54%) |
Apr 28, 2022 | 2.690 | 2.873 | 2.540 | 2.760 | 39,746 | +0.01(+0.36%) |
Apr 27, 2022 | 2.760 | 2.970 | 2.710 | 2.750 | 37,841 | +0.00(+0.00%) |
Apr 26, 2022 | 2.880 | 2.896 | 2.700 | 2.750 | 52,873 | -0.18(-6.14%) |
Apr 25, 2022 | 2.830 | 2.950 | 2.830 | 2.930 | 47,295 | +0.05(+1.74%) |
Apr 22, 2022 | 2.950 | 3.125 | 2.800 | 2.880 | 72,328 | -0.20(-6.49%) |
Apr 21, 2022 | 3.310 | 3.310 | 3.000 | 3.080 | 65,884 | -0.07(-2.22%) |
Apr 20, 2022 | 3.500 | 3.500 | 3.130 | 3.150 | 47,424 | -0.35(-10.00%) |
Apr 19, 2022 | 3.220 | 3.520 | 3.160 | 3.500 | 35,554 | +0.28(+8.70%) |
Apr 18, 2022 | 3.280 | 3.300 | 3.130 | 3.220 | 100,274 | +0.00(+0.00%) |
Apr 14, 2022 | 3.150 | 3.307 | 3.100 | 3.220 | 20,233 | +0.06(+1.90%) |
Apr 13, 2022 | 3.120 | 3.350 | 3.060 | 3.160 | 67,947 | +0.06(+1.94%) |
Apr 12, 2022 | 3.310 | 3.310 | 3.080 | 3.100 | 86,561 | -0.20(-6.06%) |
Apr 11, 2022 | 3.540 | 3.540 | 3.250 | 3.300 | 95,524 | -0.30(-8.33%) |
Apr 08, 2022 | 3.740 | 3.790 | 3.570 | 3.600 | 99,813 | -0.07(-1.91%) |
Apr 07, 2022 | 3.900 | 4.252 | 3.650 | 3.670 | 136,581 | -0.27(-6.85%) |
Apr 06, 2022 | 3.760 | 4.350 | 3.550 | 3.940 | 250,050 | +0.04(+1.03%) |
Apr 05, 2022 | 3.670 | 4.350 | 3.670 | 3.900 | 236,421 | +0.25(+6.85%) |
Apr 04, 2022 | 3.570 | 3.730 | 3.570 | 3.650 | 62,111 | +0.03(+0.83%) |
Apr 01, 2022 | 3.560 | 3.690 | 3.560 | 3.620 | 14,246 | +0.05(+1.40%) |
Mar 31, 2022 | 3.640 | 3.770 | 3.510 | 3.570 | 131,537 | -0.03(-0.83%) |
Mar 30, 2022 | 3.570 | 3.740 | 3.550 | 3.600 | 24,698 | +0.03(+0.84%) |
Mar 29, 2022 | 3.820 | 3.920 | 3.550 | 3.570 | 71,966 | -0.07(-1.92%) |
Mar 28, 2022 | 3.860 | 3.894 | 3.550 | 3.640 | 43,647 | -0.21(-5.45%) |
Mar 25, 2022 | 3.790 | 3.900 | 3.770 | 3.850 | 32,153 | +0.00(+0.00%) |
Mar 24, 2022 | 3.800 | 3.920 | 3.780 | 3.850 | 24,826 | +0.01(+0.26%) |
Mar 23, 2022 | 3.690 | 3.950 | 3.590 | 3.840 | 32,163 | +0.10(+2.67%) |
Mar 22, 2022 | 3.490 | 3.850 | 3.490 | 3.740 | 44,635 | +0.25(+7.16%) |
Mar 21, 2022 | 3.900 | 3.950 | 3.480 | 3.490 | 146,004 | -0.49(-12.31%) |
Mar 18, 2022 | 3.940 | 4.100 | 3.840 | 3.980 | 30,807 | -0.01(-0.25%) |
Mar 17, 2022 | 3.730 | 4.240 | 3.730 | 3.990 | 222,068 | +0.44(+12.39%) |
Mar 16, 2022 | 3.190 | 3.670 | 3.190 | 3.550 | 172,410 | +0.41(+13.06%) |
Mar 15, 2022 | 2.870 | 3.300 | 2.750 | 3.140 | 148,091 | +0.28(+9.79%) |
Mar 14, 2022 | 3.030 | 3.030 | 2.835 | 2.860 | 126,925 | -0.20(-6.54%) |
Mar 11, 2022 | 3.890 | 3.900 | 2.940 | 3.060 | 460,038 | -0.32(-9.47%) |
Mar 10, 2022 | 3.570 | 3.586 | 3.280 | 3.380 | 205,395 | -0.14(-3.98%) |
Mar 09, 2022 | 3.500 | 3.640 | 3.422 | 3.520 | 135,152 | +0.03(+0.86%) |
Mar 08, 2022 | 4.140 | 4.180 | 3.443 | 3.490 | 297,034 | -0.63(-15.29%) |
Mar 07, 2022 | 4.250 | 4.250 | 3.952 | 4.120 | 59,908 | -0.04(-0.96%) |
Mar 04, 2022 | 4.510 | 4.510 | 4.090 | 4.160 | 60,215 | -0.36(-7.96%) |
Mar 03, 2022 | 4.550 | 4.569 | 4.269 | 4.520 | 55,055 | -0.01(-0.22%) |
Mar 02, 2022 | 4.660 | 4.815 | 4.420 | 4.530 | 103,316 | -0.15(-3.21%) |
Mar 01, 2022 | 4.850 | 5.670 | 4.590 | 4.680 | 168,202 | -0.16(-3.31%) |
Feb 28, 2022 | 4.630 | 4.980 | 4.630 | 4.840 | 74,288 | +0.09(+1.89%) |
Feb 25, 2022 | 4.600 | 4.750 | 4.336 | 4.750 | 85,437 | +0.20(+4.40%) |
Feb 24, 2022 | 4.000 | 4.580 | 3.910 | 4.550 | 94,527 | +0.40(+9.64%) |
Feb 23, 2022 | 4.280 | 4.460 | 4.150 | 4.150 | 108,585 | -0.20(-4.60%) |
Feb 22, 2022 | 4.450 | 4.450 | 4.200 | 4.350 | 109,058 | -0.19(-4.19%) |
Feb 18, 2022 | 4.540 | 0 | +0.06(+1.34%) | |||
Feb 17, 2022 | 4.500 | 4.620 | 4.410 | 4.480 | 55,160 | -0.20(-4.27%) |
Feb 16, 2022 | 4.650 | 4.690 | 4.450 | 4.680 | 67,412 | -0.04(-0.85%) |
Feb 15, 2022 | 4.460 | 4.740 | 4.410 | 4.720 | 90,916 | +0.33(+7.52%) |
Feb 14, 2022 | 4.530 | 4.620 | 4.390 | 4.390 | 114,738 | -0.18(-3.94%) |
Feb 11, 2022 | 4.800 | 4.835 | 4.320 | 4.570 | 214,523 | -0.27(-5.58%) |
Feb 10, 2022 | 4.830 | 5.020 | 4.800 | 4.840 | 106,858 | -0.08(-1.63%) |
Feb 09, 2022 | 4.950 | 5.040 | 4.850 | 4.920 | 60,296 | +0.04(+0.82%) |
Feb 08, 2022 | 4.950 | 5.010 | 4.729 | 4.880 | 93,724 | -0.07(-1.41%) |
Feb 07, 2022 | 5.130 | 5.530 | 4.880 | 4.950 | 73,830 | -0.20(-3.88%) |
Feb 04, 2022 | 5.010 | 5.226 | 4.840 | 5.150 | 56,503 | +0.08(+1.58%) |
Feb 03, 2022 | 5.110 | 5.000 | 5.070 | 48,339 | -0.16(-3.06%) | |
Feb 02, 2022 | 5.340 | 5.371 | 5.170 | 5.230 | 34,844 | -0.14(-2.61%) |