Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.610 | 3.780 | 3.490 | 3.510 | 4,355,097 | -0.14(-3.84%) |
Apr 28, 2022 | 3.600 | 3.670 | 3.365 | 3.650 | 4,985,282 | +0.11(+3.11%) |
Apr 27, 2022 | 3.620 | 3.729 | 3.510 | 3.540 | 4,584,827 | -0.09(-2.48%) |
Apr 26, 2022 | 3.840 | 3.868 | 3.620 | 3.630 | 4,608,902 | -0.26(-6.68%) |
Apr 25, 2022 | 3.810 | 3.900 | 3.700 | 3.890 | 3,725,669 | +0.06(+1.57%) |
Apr 22, 2022 | 3.850 | 3.930 | 3.730 | 3.830 | 4,372,880 | -0.06(-1.54%) |
Apr 21, 2022 | 4.080 | 4.170 | 3.840 | 3.890 | 4,643,849 | -0.11(-2.75%) |
Apr 20, 2022 | 4.100 | 4.115 | 3.960 | 4.000 | 2,745,765 | -0.09(-2.20%) |
Apr 19, 2022 | 4.010 | 4.190 | 3.985 | 4.090 | 4,090,341 | +0.06(+1.49%) |
Apr 18, 2022 | 4.240 | 4.260 | 3.970 | 4.030 | 5,616,383 | -0.23(-5.40%) |
Apr 14, 2022 | 4.430 | 4.466 | 4.215 | 4.260 | 3,416,243 | -0.17(-3.84%) |
Apr 13, 2022 | 4.520 | 4.530 | 4.370 | 4.430 | 3,184,556 | -0.07(-1.56%) |
Apr 12, 2022 | 4.570 | 4.680 | 4.450 | 4.500 | 4,415,235 | +0.03(+0.67%) |
Apr 11, 2022 | 4.400 | 4.630 | 4.360 | 4.470 | 4,585,952 | +0.03(+0.68%) |
Apr 08, 2022 | 4.590 | 4.600 | 4.425 | 4.440 | 3,744,029 | -0.17(-3.69%) |
Apr 07, 2022 | 4.650 | 4.745 | 4.455 | 4.610 | 3,501,548 | -0.06(-1.28%) |
Apr 06, 2022 | 4.770 | 4.855 | 4.580 | 4.670 | 5,268,149 | -0.26(-5.27%) |
Apr 05, 2022 | 5.230 | 5.280 | 4.920 | 4.930 | 5,008,697 | -0.28(-5.37%) |
Apr 04, 2022 | 4.760 | 5.280 | 4.750 | 5.210 | 7,020,930 | +0.47(+9.92%) |
Apr 01, 2022 | 4.780 | 4.950 | 4.660 | 4.740 | 4,213,314 | +0.00(+0.00%) |
Mar 31, 2022 | 4.870 | 4.880 | 4.715 | 4.740 | 3,891,179 | -0.13(-2.67%) |
Mar 30, 2022 | 5.050 | 5.180 | 4.850 | 4.870 | 3,774,102 | -0.21(-4.13%) |
Mar 29, 2022 | 4.880 | 5.160 | 4.832 | 5.080 | 5,367,517 | +0.34(+7.17%) |
Mar 28, 2022 | 4.610 | 4.790 | 4.560 | 4.740 | 3,861,232 | +0.13(+2.82%) |
Mar 25, 2022 | 4.910 | 4.920 | 4.560 | 4.610 | 4,550,190 | -0.31(-6.30%) |
Mar 24, 2022 | 5.120 | 5.160 | 4.700 | 4.920 | 6,196,945 | -0.15(-2.96%) |
Mar 23, 2022 | 5.000 | 5.180 | 4.940 | 5.070 | 5,581,039 | +0.01(+0.20%) |
Mar 22, 2022 | 4.960 | 5.220 | 4.950 | 5.060 | 5,333,549 | +0.11(+2.22%) |
Mar 21, 2022 | 5.010 | 5.130 | 4.855 | 4.950 | 5,594,392 | -0.05(-1.00%) |
Mar 18, 2022 | 4.930 | 5.150 | 4.910 | 5.000 | 7,977,097 | +0.01(+0.20%) |
Mar 17, 2022 | 4.330 | 5.000 | 4.270 | 4.990 | 9,805,840 | +0.60(+13.67%) |
Mar 16, 2022 | 3.880 | 4.390 | 3.830 | 4.390 | 9,342,811 | +0.60(+15.83%) |
Mar 15, 2022 | 3.580 | 3.795 | 3.423 | 3.790 | 6,658,104 | +0.23(+6.46%) |
Mar 14, 2022 | 3.990 | 4.000 | 3.540 | 3.560 | 6,603,271 | -0.44(-11.00%) |
Mar 11, 2022 | 4.180 | 4.359 | 3.995 | 4.000 | 5,065,286 | -0.13(-3.15%) |
Mar 10, 2022 | 4.080 | 4.140 | 4.130 | 5,542,259 | -0.05(-1.20%) | |
Mar 09, 2022 | 4.010 | 4.280 | 3.995 | 4.180 | 7,847,040 | +0.23(+5.82%) |
Mar 08, 2022 | 3.850 | 4.180 | 3.620 | 3.950 | 14,230,697 | +0.41(+11.58%) |
Mar 07, 2022 | 3.700 | 3.890 | 3.500 | 3.540 | 7,638,151 | -0.13(-3.54%) |
Mar 04, 2022 | 3.820 | 3.870 | 3.650 | 3.670 | 6,899,171 | -0.17(-4.43%) |
Mar 03, 2022 | 4.070 | 4.078 | 3.825 | 3.840 | 4,966,846 | -0.19(-4.71%) |
Mar 02, 2022 | 4.140 | 4.160 | 3.960 | 4.030 | 3,619,860 | -0.06(-1.47%) |
Mar 01, 2022 | 4.180 | 4.240 | 4.000 | 4.090 | 5,904,178 | -0.07(-1.68%) |
Feb 28, 2022 | 4.190 | 4.350 | 4.045 | 4.160 | 10,225,528 | +0.28(+7.22%) |
Feb 25, 2022 | 3.940 | 3.900 | 3.770 | 3.880 | 3,635,081 | -0.04(-1.02%) |
Feb 24, 2022 | 3.400 | 3.930 | 3.370 | 3.920 | 6,646,863 | +0.31(+8.59%) |
Feb 23, 2022 | 3.850 | 3.890 | 3.610 | 3.610 | 4,313,111 | -0.17(-4.50%) |
Feb 22, 2022 | 3.840 | 4.020 | 3.740 | 3.780 | 4,952,454 | -0.13(-3.32%) |
Feb 18, 2022 | 3.910 | 0 | -0.17(-4.17%) | |||
Feb 17, 2022 | 4.230 | 4.240 | 4.030 | 4.080 | 3,335,780 | -0.19(-4.45%) |
Feb 16, 2022 | 4.270 | 4.400 | 4.160 | 4.270 | 5,077,601 | -0.09(-2.06%) |
Feb 15, 2022 | 4.040 | 4.400 | 4.040 | 4.360 | 5,438,204 | +0.41(+10.38%) |
Feb 14, 2022 | 4.080 | 4.250 | 3.930 | 3.950 | 4,606,953 | -0.12(-2.95%) |
Feb 11, 2022 | 4.280 | 4.450 | 4.010 | 4.070 | 6,602,328 | -0.13(-3.10%) |
Feb 10, 2022 | 4.080 | 4.520 | 4.080 | 4.200 | 7,640,664 | -0.05(-1.18%) |
Feb 09, 2022 | 4.190 | 4.350 | 4.062 | 4.250 | 8,823,746 | +0.13(+3.16%) |
Feb 08, 2022 | 4.070 | 4.210 | 4.000 | 4.120 | 5,474,975 | +0.09(+2.23%) |
Feb 07, 2022 | 3.850 | 4.240 | 3.850 | 4.030 | 4,850,217 | +0.18(+4.68%) |
Feb 04, 2022 | 3.760 | 3.910 | 3.720 | 3.850 | 5,195,975 | +0.12(+3.22%) |
Feb 03, 2022 | 3.840 | 3.690 | 3.730 | 4,232,719 | -0.26(-6.52%) | |
Feb 02, 2022 | 4.390 | 4.395 | 3.900 | 3.990 | 6,193,973 | -0.37(-8.49%) |