Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.660 | 3.705 | 3.320 | 3.330 | 2,250,235 | -0.32(-8.77%) |
Apr 28, 2022 | 3.580 | 3.730 | 3.330 | 3.650 | 2,832,630 | +0.12(+3.40%) |
Apr 27, 2022 | 3.660 | 3.740 | 3.530 | 3.530 | 1,951,094 | -0.16(-4.34%) |
Apr 26, 2022 | 3.880 | 3.890 | 3.670 | 3.690 | 1,481,026 | -0.21(-5.38%) |
Apr 25, 2022 | 3.620 | 3.920 | 3.610 | 3.900 | 2,469,898 | +0.24(+6.56%) |
Apr 22, 2022 | 3.660 | 3.795 | 3.560 | 3.660 | 2,395,277 | -0.01(-0.27%) |
Apr 21, 2022 | 4.040 | 4.140 | 3.670 | 3.670 | 2,361,404 | -0.27(-6.85%) |
Apr 20, 2022 | 4.090 | 4.100 | 3.900 | 3.940 | 1,772,977 | -0.14(-3.43%) |
Apr 19, 2022 | 3.950 | 4.260 | 3.915 | 4.080 | 1,509,557 | +0.10(+2.51%) |
Apr 18, 2022 | 4.200 | 4.220 | 3.930 | 3.980 | 1,959,141 | -0.21(-5.01%) |
Apr 14, 2022 | 4.360 | 4.380 | 4.160 | 4.190 | 1,279,672 | -0.12(-2.78%) |
Apr 13, 2022 | 4.190 | 4.375 | 4.110 | 4.310 | 1,630,204 | +0.16(+3.86%) |
Apr 12, 2022 | 4.300 | 4.480 | 4.090 | 4.150 | 1,898,070 | -0.05(-1.19%) |
Apr 11, 2022 | 4.260 | 4.320 | 4.110 | 4.200 | 3,028,113 | -0.02(-0.47%) |
Apr 08, 2022 | 4.340 | 4.377 | 4.175 | 4.220 | 1,324,140 | -0.18(-4.09%) |
Apr 07, 2022 | 4.460 | 4.530 | 4.255 | 4.400 | 1,497,150 | -0.05(-1.12%) |
Apr 06, 2022 | 4.440 | 4.480 | 4.170 | 4.450 | 3,373,158 | -0.11(-2.41%) |
Apr 05, 2022 | 4.780 | 4.800 | 4.460 | 4.560 | 2,029,552 | -0.20(-4.20%) |
Apr 04, 2022 | 4.720 | 5.000 | 4.690 | 4.760 | 2,008,370 | +0.07(+1.49%) |
Apr 01, 2022 | 4.780 | 4.870 | 4.655 | 4.690 | 2,072,962 | -0.07(-1.47%) |
Mar 31, 2022 | 4.810 | 4.925 | 4.750 | 4.760 | 1,287,324 | -0.08(-1.65%) |
Mar 30, 2022 | 5.050 | 5.225 | 4.820 | 4.840 | 1,573,705 | -0.27(-5.28%) |
Mar 29, 2022 | 4.990 | 5.230 | 4.950 | 5.110 | 2,010,391 | +0.21(+4.29%) |
Mar 28, 2022 | 4.660 | 4.900 | 4.650 | 4.900 | 1,624,921 | +0.25(+5.38%) |
Mar 25, 2022 | 4.880 | 4.920 | 4.630 | 4.650 | 1,480,515 | -0.26(-5.30%) |
Mar 24, 2022 | 5.120 | 5.130 | 4.775 | 4.910 | 1,656,175 | -0.19(-3.73%) |
Mar 23, 2022 | 5.080 | 5.271 | 4.985 | 5.100 | 1,558,025 | +0.00(+0.00%) |
Mar 22, 2022 | 5.130 | 5.260 | 5.070 | 5.100 | 1,850,205 | -0.06(-1.16%) |
Mar 21, 2022 | 5.430 | 5.500 | 5.050 | 5.160 | 2,608,164 | -0.27(-4.97%) |
Mar 18, 2022 | 5.360 | 5.630 | 5.180 | 5.430 | 4,719,241 | +0.04(+0.74%) |
Mar 17, 2022 | 5.040 | 5.390 | 4.820 | 5.390 | 3,362,481 | +0.32(+6.31%) |
Mar 16, 2022 | 4.800 | 5.270 | 4.770 | 5.070 | 6,536,406 | +0.57(+12.67%) |
Mar 15, 2022 | 4.040 | 4.700 | 4.040 | 4.500 | 9,369,915 | +0.76(+20.32%) |
Mar 14, 2022 | 4.050 | 4.125 | 3.660 | 3.740 | 4,463,078 | -0.30(-7.43%) |
Mar 11, 2022 | 4.290 | 4.290 | 4.025 | 4.040 | 1,733,483 | -0.25(-5.83%) |
Mar 10, 2022 | 4.310 | 4.290 | 1,326,410 | -0.14(-3.16%) | ||
Mar 09, 2022 | 4.230 | 4.600 | 4.190 | 4.430 | 2,654,213 | +0.33(+8.05%) |
Mar 08, 2022 | 4.020 | 4.310 | 3.940 | 4.100 | 2,729,201 | +0.08(+1.99%) |
Mar 07, 2022 | 4.020 | 4.180 | 3.910 | 4.020 | 3,061,161 | -0.03(-0.74%) |
Mar 04, 2022 | 4.060 | 4.292 | 4.025 | 4.050 | 2,593,574 | -0.08(-1.94%) |
Mar 03, 2022 | 4.510 | 4.540 | 4.095 | 4.130 | 4,775,183 | -0.35(-7.81%) |
Mar 02, 2022 | 4.910 | 4.920 | 4.470 | 4.480 | 4,072,567 | -0.41(-8.38%) |
Mar 01, 2022 | 5.140 | 5.145 | 4.860 | 4.890 | 4,529,504 | -0.26(-5.05%) |
Feb 28, 2022 | 5.660 | 6.190 | 5.110 | 5.150 | 5,991,087 | -0.56(-9.81%) |
Feb 25, 2022 | 5.760 | 5.810 | 5.530 | 5.710 | 3,676,287 | +0.07(+1.24%) |
Feb 24, 2022 | 4.770 | 5.710 | 4.670 | 5.640 | 5,595,018 | +0.61(+12.13%) |
Feb 23, 2022 | 5.180 | 5.250 | 4.960 | 5.030 | 2,410,667 | -0.13(-2.52%) |
Feb 22, 2022 | 5.000 | 5.315 | 5.000 | 5.160 | 2,783,328 | -0.07(-1.34%) |
Feb 18, 2022 | 5.230 | 0 | -0.48(-8.41%) | |||
Feb 17, 2022 | 6.000 | 6.020 | 5.670 | 5.710 | 1,350,838 | -0.36(-5.93%) |
Feb 16, 2022 | 5.940 | 6.145 | 5.750 | 6.070 | 1,787,357 | +0.07(+1.17%) |
Feb 15, 2022 | 5.750 | 6.020 | 5.750 | 6.000 | 1,345,518 | +0.38(+6.76%) |
Feb 14, 2022 | 5.710 | 5.910 | 5.560 | 5.620 | 1,426,670 | -0.12(-2.09%) |
Feb 11, 2022 | 6.050 | 6.121 | 5.639 | 5.740 | 1,701,377 | -0.31(-5.12%) |
Feb 10, 2022 | 6.000 | 6.400 | 5.960 | 6.050 | 1,915,103 | -0.14(-2.26%) |
Feb 09, 2022 | 6.020 | 6.210 | 6.010 | 6.190 | 1,309,794 | +0.20(+3.34%) |
Feb 08, 2022 | 5.850 | 6.090 | 5.730 | 5.990 | 1,628,284 | +0.15(+2.57%) |
Feb 07, 2022 | 5.610 | 5.990 | 5.580 | 5.840 | 1,590,784 | +0.08(+1.39%) |
Feb 04, 2022 | 5.680 | 5.814 | 5.535 | 5.760 | 1,726,022 | +0.08(+1.41%) |
Feb 03, 2022 | 5.560 | 5.680 | 1,641,874 | -0.15(-2.57%) | ||
Feb 02, 2022 | 6.120 | 6.125 | 5.670 | 5.830 | 2,107,291 | -0.23(-3.80%) |