Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.740 | 3.870 | 3.630 | 3.680 | 944,519 | -0.03(-0.81%) |
Apr 28, 2022 | 3.700 | 3.860 | 3.530 | 3.710 | 1,596,820 | +0.05(+1.37%) |
Apr 27, 2022 | 3.570 | 3.709 | 3.510 | 3.660 | 729,471 | +0.09(+2.52%) |
Apr 26, 2022 | 3.600 | 3.765 | 3.540 | 3.570 | 702,320 | -0.04(-1.11%) |
Apr 25, 2022 | 3.550 | 3.655 | 3.450 | 3.610 | 1,031,591 | -0.13(-3.48%) |
Apr 22, 2022 | 3.890 | 4.040 | 3.710 | 3.740 | 885,007 | -0.18(-4.59%) |
Apr 21, 2022 | 4.240 | 4.240 | 3.850 | 3.920 | 974,296 | -0.26(-6.22%) |
Apr 20, 2022 | 4.160 | 4.240 | 3.950 | 4.180 | 1,013,439 | +0.02(+0.48%) |
Apr 19, 2022 | 4.350 | 4.410 | 4.115 | 4.160 | 941,461 | -0.22(-5.02%) |
Apr 18, 2022 | 4.260 | 4.470 | 4.150 | 4.380 | 1,674,949 | +0.15(+3.55%) |
Apr 14, 2022 | 4.210 | 4.275 | 4.100 | 4.230 | 814,335 | +0.02(+0.48%) |
Apr 13, 2022 | 4.150 | 4.230 | 4.070 | 4.210 | 866,608 | +0.13(+3.19%) |
Apr 12, 2022 | 4.000 | 4.210 | 4.000 | 4.080 | 1,352,146 | +0.18(+4.62%) |
Apr 11, 2022 | 3.960 | 4.105 | 3.840 | 3.900 | 1,133,249 | -0.12(-2.99%) |
Apr 08, 2022 | 3.880 | 4.165 | 3.880 | 4.020 | 1,555,481 | +0.15(+3.88%) |
Apr 07, 2022 | 3.780 | 3.890 | 3.670 | 3.870 | 710,995 | +0.14(+3.75%) |
Apr 06, 2022 | 3.860 | 3.900 | 3.680 | 3.730 | 847,804 | -0.06(-1.58%) |
Apr 05, 2022 | 4.020 | 4.110 | 3.770 | 3.790 | 1,002,817 | -0.20(-5.01%) |
Apr 04, 2022 | 3.990 | 4.060 | 3.800 | 3.990 | 739,071 | +0.07(+1.79%) |
Apr 01, 2022 | 4.090 | 4.160 | 3.840 | 3.920 | 1,450,852 | -0.19(-4.62%) |
Mar 31, 2022 | 3.740 | 4.130 | 3.720 | 4.110 | 2,613,644 | +0.23(+5.93%) |
Mar 30, 2022 | 3.850 | 3.925 | 3.780 | 3.880 | 1,045,013 | +0.10(+2.65%) |
Mar 29, 2022 | 3.480 | 3.780 | 3.410 | 3.780 | 962,246 | +0.19(+5.29%) |
Mar 28, 2022 | 3.750 | 3.780 | 3.580 | 3.590 | 1,198,106 | -0.25(-6.51%) |
Mar 25, 2022 | 3.740 | 3.920 | 3.701 | 3.840 | 1,007,013 | +0.09(+2.40%) |
Mar 24, 2022 | 3.750 | 3.780 | 3.690 | 3.750 | 854,086 | -0.01(-0.27%) |
Mar 23, 2022 | 3.760 | 3.850 | 3.690 | 3.760 | 1,141,812 | -0.03(-0.79%) |
Mar 22, 2022 | 3.720 | 3.800 | 3.590 | 3.790 | 1,310,250 | +0.08(+2.16%) |
Mar 21, 2022 | 3.390 | 3.735 | 3.390 | 3.710 | 2,458,193 | +0.37(+11.08%) |
Mar 18, 2022 | 3.400 | 3.405 | 3.210 | 3.340 | 2,166,169 | -0.06(-1.76%) |
Mar 17, 2022 | 3.160 | 3.430 | 3.070 | 3.400 | 1,607,957 | +0.34(+11.11%) |
Mar 16, 2022 | 3.100 | 3.130 | 2.985 | 3.060 | 1,338,531 | -0.02(-0.65%) |
Mar 15, 2022 | 3.020 | 3.140 | 3.000 | 3.080 | 925,124 | -0.10(-3.14%) |
Mar 14, 2022 | 3.400 | 3.400 | 3.150 | 3.180 | 998,854 | -0.32(-9.14%) |
Mar 11, 2022 | 3.510 | 3.570 | 3.370 | 3.500 | 1,102,290 | -0.09(-2.51%) |
Mar 10, 2022 | 3.590 | 3.640 | 3.475 | 3.590 | 1,129,820 | +0.06(+1.70%) |
Mar 09, 2022 | 3.570 | 3.650 | 3.452 | 3.530 | 2,648,614 | -0.29(-7.59%) |
Mar 08, 2022 | 3.840 | 4.258 | 3.755 | 3.820 | 3,145,041 | +0.12(+3.24%) |
Mar 07, 2022 | 3.550 | 3.840 | 3.525 | 3.700 | 2,308,125 | +0.22(+6.32%) |
Mar 04, 2022 | 3.350 | 3.520 | 3.340 | 3.480 | 1,599,692 | +0.13(+3.88%) |
Mar 03, 2022 | 3.300 | 3.350 | 3.248 | 3.350 | 1,145,839 | +0.04(+1.21%) |
Mar 02, 2022 | 3.150 | 3.360 | 3.145 | 3.310 | 1,743,062 | +0.21(+6.77%) |
Mar 01, 2022 | 3.230 | 3.320 | 3.080 | 3.100 | 2,040,773 | -0.10(-3.13%) |
Feb 28, 2022 | 2.930 | 3.299 | 2.930 | 3.200 | 2,406,680 | +0.26(+8.84%) |
Feb 25, 2022 | 2.970 | 2.990 | 2.900 | 2.940 | 1,101,084 | -0.04(-1.34%) |
Feb 24, 2022 | 2.900 | 2.980 | 2.760 | 2.980 | 1,482,863 | +0.17(+6.05%) |
Feb 23, 2022 | 2.770 | 2.880 | 2.740 | 2.810 | 720,918 | +0.07(+2.55%) |
Feb 22, 2022 | 2.830 | 2.830 | 2.710 | 2.740 | 1,062,558 | -0.02(-0.72%) |
Feb 18, 2022 | 2.760 | 0 | -0.15(-5.15%) | |||
Feb 17, 2022 | 2.900 | 2.970 | 2.880 | 2.910 | 694,122 | +0.01(+0.34%) |
Feb 16, 2022 | 2.880 | 3.050 | 2.880 | 2.900 | 1,237,175 | +0.04(+1.40%) |
Feb 15, 2022 | 2.890 | 2.920 | 2.800 | 2.860 | 714,609 | -0.04(-1.38%) |
Feb 14, 2022 | 3.020 | 3.020 | 2.900 | 2.900 | 771,684 | -0.12(-3.97%) |
Feb 11, 2022 | 2.900 | 3.055 | 2.900 | 3.020 | 901,319 | +0.16(+5.59%) |
Feb 10, 2022 | 2.780 | 3.010 | 2.780 | 2.860 | 933,924 | +0.04(+1.42%) |
Feb 09, 2022 | 2.750 | 2.880 | 2.740 | 2.820 | 1,038,935 | +0.07(+2.55%) |
Feb 08, 2022 | 2.860 | 2.860 | 2.750 | 2.750 | 752,717 | -0.12(-4.18%) |
Feb 07, 2022 | 2.900 | 2.930 | 2.860 | 2.870 | 700,235 | -0.05(-1.71%) |
Feb 04, 2022 | 2.940 | 3.045 | 2.910 | 2.920 | 924,815 | -0.02(-0.68%) |
Feb 03, 2022 | 2.940 | 2.950 | 2.940 | 610,235 | -0.02(-0.68%) | |
Feb 02, 2022 | 3.040 | 3.065 | 2.920 | 2.960 | 712,301 | -0.08(-2.63%) |