Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.300 | 3.440 | 3.200 | 3.210 | 1,278,135 | -0.14(-4.18%) |
Apr 28, 2022 | 3.360 | 3.380 | 3.110 | 3.350 | 1,847,007 | +0.04(+1.21%) |
Apr 27, 2022 | 3.280 | 3.385 | 3.230 | 3.310 | 2,525,642 | +0.01(+0.30%) |
Apr 26, 2022 | 3.490 | 3.510 | 3.280 | 3.300 | 1,985,922 | -0.26(-7.30%) |
Apr 25, 2022 | 3.350 | 3.580 | 3.310 | 3.560 | 1,980,638 | +0.18(+5.33%) |
Apr 22, 2022 | 3.330 | 3.435 | 3.280 | 3.380 | 2,424,758 | +0.04(+1.20%) |
Apr 21, 2022 | 3.630 | 3.710 | 3.340 | 3.340 | 2,699,502 | -0.21(-5.92%) |
Apr 20, 2022 | 3.770 | 3.810 | 3.540 | 3.550 | 1,320,908 | -0.19(-5.08%) |
Apr 19, 2022 | 3.590 | 3.759 | 3.525 | 3.740 | 1,498,045 | +0.16(+4.47%) |
Apr 18, 2022 | 3.750 | 3.760 | 3.560 | 3.580 | 1,615,765 | -0.20(-5.29%) |
Apr 14, 2022 | 3.870 | 3.900 | 3.690 | 3.780 | 1,487,314 | -0.09(-2.33%) |
Apr 13, 2022 | 3.800 | 3.930 | 3.725 | 3.870 | 1,124,652 | +0.06(+1.57%) |
Apr 12, 2022 | 3.930 | 4.005 | 3.750 | 3.810 | 1,524,750 | -0.03(-0.78%) |
Apr 11, 2022 | 3.860 | 3.950 | 3.770 | 3.840 | 1,833,516 | -0.06(-1.54%) |
Apr 08, 2022 | 4.250 | 4.250 | 3.875 | 3.900 | 2,530,049 | -0.36(-8.45%) |
Apr 07, 2022 | 4.200 | 4.260 | 4.080 | 4.260 | 2,423,404 | +0.05(+1.19%) |
Apr 06, 2022 | 4.430 | 4.440 | 4.120 | 4.210 | 2,742,922 | -0.31(-6.86%) |
Apr 05, 2022 | 4.520 | 4.540 | 4.404 | 4.520 | 2,015,812 | +0.02(+0.44%) |
Apr 04, 2022 | 4.430 | 4.550 | 4.350 | 4.500 | 2,039,909 | +0.12(+2.74%) |
Apr 01, 2022 | 4.480 | 4.530 | 4.275 | 4.380 | 1,783,614 | -0.05(-1.13%) |
Mar 31, 2022 | 4.490 | 4.560 | 4.340 | 4.430 | 2,538,748 | -0.06(-1.34%) |
Mar 30, 2022 | 4.630 | 4.730 | 4.480 | 4.490 | 1,593,156 | -0.14(-3.02%) |
Mar 29, 2022 | 4.450 | 4.680 | 4.445 | 4.630 | 2,302,174 | +0.24(+5.47%) |
Mar 28, 2022 | 4.400 | 4.465 | 4.260 | 4.390 | 1,426,328 | +0.02(+0.46%) |
Mar 25, 2022 | 4.550 | 4.550 | 4.265 | 4.370 | 1,239,117 | -0.17(-3.74%) |
Mar 24, 2022 | 4.480 | 4.550 | 4.380 | 4.540 | 1,329,654 | +0.16(+3.65%) |
Mar 23, 2022 | 4.420 | 4.540 | 4.365 | 4.380 | 1,371,639 | -0.11(-2.45%) |
Mar 22, 2022 | 4.350 | 4.625 | 4.330 | 4.490 | 1,712,336 | +0.16(+3.70%) |
Mar 21, 2022 | 4.370 | 4.570 | 4.250 | 4.330 | 2,872,968 | -0.08(-1.81%) |
Mar 18, 2022 | 4.180 | 4.410 | 4.140 | 4.410 | 4,887,129 | +0.19(+4.50%) |
Mar 17, 2022 | 3.860 | 4.220 | 3.770 | 4.220 | 3,748,124 | +0.29(+7.38%) |
Mar 16, 2022 | 3.690 | 3.935 | 3.675 | 3.930 | 3,790,287 | +0.29(+7.97%) |
Mar 15, 2022 | 3.570 | 3.680 | 3.430 | 3.640 | 2,978,109 | +0.10(+2.82%) |
Mar 14, 2022 | 3.930 | 3.930 | 3.530 | 3.540 | 2,971,157 | -0.36(-9.23%) |
Mar 11, 2022 | 4.140 | 4.250 | 3.890 | 3.900 | 1,494,031 | -0.24(-5.80%) |
Mar 10, 2022 | 4.080 | 4.150 | 4.140 | 1,908,812 | -0.07(-1.66%) | |
Mar 09, 2022 | 4.120 | 4.230 | 4.050 | 4.210 | 2,259,393 | +0.22(+5.51%) |
Mar 08, 2022 | 3.750 | 4.135 | 3.690 | 3.990 | 3,978,382 | +0.25(+6.68%) |
Mar 07, 2022 | 3.750 | 3.900 | 3.740 | 3.740 | 2,459,131 | -0.03(-0.80%) |
Mar 04, 2022 | 3.960 | 4.015 | 3.740 | 3.770 | 2,362,135 | -0.20(-5.04%) |
Mar 03, 2022 | 4.360 | 4.360 | 3.930 | 3.970 | 1,772,560 | -0.35(-8.10%) |
Mar 02, 2022 | 4.190 | 4.365 | 4.170 | 4.320 | 1,421,705 | +0.14(+3.35%) |
Mar 01, 2022 | 4.330 | 4.390 | 4.095 | 4.180 | 2,162,966 | -0.14(-3.24%) |
Feb 28, 2022 | 4.180 | 4.490 | 4.180 | 4.320 | 3,169,617 | +0.12(+2.86%) |
Feb 25, 2022 | 4.180 | 4.360 | 4.070 | 4.200 | 2,993,469 | -0.02(-0.47%) |
Feb 24, 2022 | 3.330 | 4.220 | 3.330 | 4.220 | 3,817,473 | +0.66(+18.54%) |
Feb 23, 2022 | 3.850 | 3.890 | 3.540 | 3.560 | 2,493,355 | -0.27(-7.05%) |
Feb 22, 2022 | 3.860 | 4.025 | 3.820 | 3.830 | 2,093,672 | -0.13(-3.28%) |
Feb 18, 2022 | 3.960 | 0 | -0.11(-2.70%) | |||
Feb 17, 2022 | 4.160 | 4.250 | 4.015 | 4.070 | 1,334,738 | -0.15(-3.55%) |
Feb 16, 2022 | 4.200 | 4.275 | 4.120 | 4.220 | 1,358,618 | +0.00(+0.00%) |
Feb 15, 2022 | 4.050 | 4.295 | 4.030 | 4.220 | 2,001,094 | +0.23(+5.76%) |
Feb 14, 2022 | 4.000 | 4.180 | 3.950 | 3.990 | 1,663,157 | -0.03(-0.75%) |
Feb 11, 2022 | 4.150 | 4.240 | 3.970 | 4.020 | 1,933,969 | -0.10(-2.43%) |
Feb 10, 2022 | 4.160 | 4.420 | 4.095 | 4.120 | 2,233,246 | -0.15(-3.51%) |
Feb 09, 2022 | 4.140 | 4.280 | 4.020 | 4.270 | 4,955,149 | +0.19(+4.66%) |
Feb 08, 2022 | 4.000 | 4.170 | 3.900 | 4.080 | 3,893,421 | +0.08(+2.00%) |
Feb 07, 2022 | 4.180 | 4.260 | 4.000 | 4.000 | 2,779,079 | -0.13(-3.15%) |
Feb 04, 2022 | 3.960 | 4.145 | 3.830 | 4.130 | 2,555,529 | +0.15(+3.77%) |
Feb 03, 2022 | 4.080 | 3.963 | 3.980 | 2,995,249 | -0.21(-5.01%) | |
Feb 02, 2022 | 4.610 | 4.610 | 4.132 | 4.190 | 2,363,166 | -0.37(-8.11%) |