Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.900 | 4.005 | 3.790 | 3.790 | 4,538,177 | -0.10(-2.57%) |
Apr 28, 2022 | 3.800 | 3.940 | 3.710 | 3.890 | 3,436,007 | +0.11(+2.91%) |
Apr 27, 2022 | 3.890 | 3.955 | 3.770 | 3.780 | 3,376,968 | -0.13(-3.32%) |
Apr 26, 2022 | 4.140 | 4.170 | 3.890 | 3.910 | 3,074,417 | -0.20(-4.87%) |
Apr 25, 2022 | 4.190 | 4.240 | 3.935 | 4.110 | 6,042,612 | -0.33(-7.43%) |
Apr 22, 2022 | 4.680 | 4.790 | 4.420 | 4.440 | 5,015,957 | -0.36(-7.50%) |
Apr 21, 2022 | 5.140 | 5.150 | 4.710 | 4.800 | 4,856,431 | -0.42(-8.05%) |
Apr 20, 2022 | 5.170 | 5.243 | 5.065 | 5.220 | 2,744,106 | +0.01(+0.19%) |
Apr 19, 2022 | 5.460 | 5.460 | 5.175 | 5.210 | 3,458,180 | -0.29(-5.27%) |
Apr 18, 2022 | 5.730 | 5.780 | 5.500 | 5.500 | 3,869,135 | -0.07(-1.26%) |
Apr 14, 2022 | 5.490 | 5.630 | 5.451 | 5.570 | 3,779,971 | +0.00(+0.00%) |
Apr 13, 2022 | 5.320 | 5.570 | 5.297 | 5.570 | 4,429,353 | +0.33(+6.30%) |
Apr 12, 2022 | 5.060 | 5.360 | 4.990 | 5.240 | 6,058,007 | +0.27(+5.43%) |
Apr 11, 2022 | 5.030 | 5.150 | 4.825 | 4.970 | 4,777,809 | +0.06(+1.22%) |
Apr 08, 2022 | 4.690 | 4.940 | 4.680 | 4.910 | 3,033,633 | +0.23(+4.91%) |
Apr 07, 2022 | 4.530 | 4.725 | 4.530 | 4.680 | 2,698,241 | +0.16(+3.54%) |
Apr 06, 2022 | 4.630 | 4.650 | 4.440 | 4.520 | 3,582,516 | -0.08(-1.74%) |
Apr 05, 2022 | 4.860 | 5.026 | 4.575 | 4.600 | 4,014,393 | -0.22(-4.56%) |
Apr 04, 2022 | 4.850 | 4.970 | 4.740 | 4.820 | 3,227,020 | +0.00(+0.00%) |
Apr 01, 2022 | 4.620 | 4.820 | 4.610 | 4.820 | 2,401,255 | +0.17(+3.66%) |
Mar 31, 2022 | 4.730 | 4.830 | 4.640 | 4.650 | 2,259,883 | -0.06(-1.27%) |
Mar 30, 2022 | 4.710 | 4.875 | 4.665 | 4.710 | 2,878,886 | -0.01(-0.21%) |
Mar 29, 2022 | 4.520 | 4.740 | 4.462 | 4.720 | 4,129,894 | +0.02(+0.43%) |
Mar 28, 2022 | 4.830 | 4.870 | 4.670 | 4.700 | 2,930,700 | -0.22(-4.47%) |
Mar 25, 2022 | 4.970 | 4.970 | 4.850 | 4.920 | 2,321,959 | -0.06(-1.20%) |
Mar 24, 2022 | 5.000 | 5.190 | 4.940 | 4.980 | 5,634,017 | +0.03(+0.61%) |
Mar 23, 2022 | 4.910 | 4.990 | 4.820 | 4.950 | 4,485,119 | +0.09(+1.85%) |
Mar 22, 2022 | 4.930 | 4.950 | 4.720 | 4.860 | 2,995,609 | -0.07(-1.42%) |
Mar 21, 2022 | 4.770 | 5.120 | 4.770 | 4.930 | 4,686,804 | +0.12(+2.49%) |
Mar 18, 2022 | 4.840 | 4.875 | 4.680 | 4.810 | 7,082,614 | -0.12(-2.43%) |
Mar 17, 2022 | 4.940 | 5.050 | 4.760 | 4.930 | 6,751,736 | +0.07(+1.44%) |
Mar 16, 2022 | 5.020 | 5.080 | 4.600 | 4.860 | 10,581,163 | -0.51(-9.50%) |
Mar 15, 2022 | 4.980 | 5.475 | 4.930 | 5.370 | 5,898,959 | +0.19(+3.67%) |
Mar 14, 2022 | 5.450 | 5.450 | 5.080 | 5.180 | 6,080,103 | -0.39(-7.00%) |
Mar 11, 2022 | 5.320 | 5.690 | 5.300 | 5.570 | 4,260,316 | +0.06(+1.09%) |
Mar 10, 2022 | 5.150 | 5.570 | 5.130 | 5.510 | 5,383,320 | +0.40(+7.83%) |
Mar 09, 2022 | 4.940 | 5.195 | 4.790 | 5.110 | 5,603,460 | -0.11(-2.11%) |
Mar 08, 2022 | 5.020 | 5.570 | 4.990 | 5.220 | 9,963,884 | +0.35(+7.19%) |
Mar 07, 2022 | 4.750 | 5.015 | 4.660 | 4.870 | 4,339,825 | +0.14(+2.96%) |
Mar 04, 2022 | 4.650 | 4.810 | 4.625 | 4.730 | 3,641,055 | +0.12(+2.60%) |
Mar 03, 2022 | 4.650 | 4.670 | 4.505 | 4.610 | 2,453,406 | -0.04(-0.86%) |
Mar 02, 2022 | 4.580 | 4.680 | 4.465 | 4.650 | 4,173,236 | -0.04(-0.85%) |
Mar 01, 2022 | 4.240 | 4.700 | 4.230 | 4.690 | 5,471,904 | +0.48(+11.40%) |
Feb 28, 2022 | 4.330 | 4.340 | 4.150 | 4.210 | 2,595,371 | -0.06(-1.41%) |
Feb 25, 2022 | 4.210 | 4.270 | 4.093 | 4.270 | 2,604,611 | +0.00(+0.00%) |
Feb 24, 2022 | 4.640 | 4.640 | 4.190 | 4.270 | 4,839,660 | -0.16(-3.61%) |
Feb 23, 2022 | 4.150 | 4.480 | 4.150 | 4.430 | 4,454,671 | +0.30(+7.26%) |
Feb 22, 2022 | 4.080 | 4.220 | 4.050 | 4.130 | 3,626,608 | +0.08(+1.98%) |
Feb 18, 2022 | 4.050 | 0 | -0.16(-3.80%) | |||
Feb 17, 2022 | 4.300 | 4.340 | 4.200 | 4.210 | 3,290,620 | -0.03(-0.71%) |
Feb 16, 2022 | 4.190 | 4.285 | 4.165 | 4.240 | 2,350,110 | +0.06(+1.44%) |
Feb 15, 2022 | 3.950 | 4.190 | 3.875 | 4.180 | 2,930,892 | +0.08(+1.95%) |
Feb 14, 2022 | 4.050 | 4.165 | 4.020 | 4.100 | 3,543,308 | +0.10(+2.50%) |
Feb 11, 2022 | 3.750 | 4.035 | 3.735 | 4.000 | 4,526,996 | +0.27(+7.24%) |
Feb 10, 2022 | 3.790 | 3.975 | 3.704 | 3.730 | 3,006,406 | -0.10(-2.61%) |
Feb 09, 2022 | 3.830 | 3.890 | 3.780 | 3.830 | 1,867,402 | +0.00(+0.00%) |
Feb 08, 2022 | 3.720 | 3.836 | 3.690 | 3.830 | 2,169,914 | +0.10(+2.68%) |
Feb 07, 2022 | 3.530 | 3.760 | 3.510 | 3.730 | 2,622,049 | +0.26(+7.49%) |
Feb 04, 2022 | 3.400 | 3.526 | 3.380 | 3.470 | 1,961,943 | +0.05(+1.46%) |
Feb 03, 2022 | 3.500 | 3.540 | 3.420 | 1,807,150 | -0.15(-4.20%) | |
Feb 02, 2022 | 3.750 | 3.770 | 3.570 | 3.570 | 1,903,280 | -0.15(-4.03%) |