Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.030 | 3.185 | 2.990 | 3.030 | 4,828,494 | -0.02(-0.66%) |
Apr 28, 2022 | 2.980 | 3.060 | 2.790 | 3.050 | 6,218,689 | +0.11(+3.74%) |
Apr 27, 2022 | 2.930 | 3.038 | 2.870 | 2.940 | 5,614,629 | +0.01(+0.34%) |
Apr 26, 2022 | 3.100 | 3.100 | 2.920 | 2.930 | 6,018,738 | -0.17(-5.48%) |
Apr 25, 2022 | 3.000 | 3.110 | 2.970 | 3.100 | 5,474,183 | +0.05(+1.64%) |
Apr 22, 2022 | 3.110 | 3.190 | 2.990 | 3.050 | 4,530,192 | -0.07(-2.24%) |
Apr 21, 2022 | 3.300 | 3.320 | 3.100 | 3.120 | 6,387,459 | -0.11(-3.41%) |
Apr 20, 2022 | 3.400 | 3.400 | 3.210 | 3.230 | 4,130,745 | -0.12(-3.58%) |
Apr 19, 2022 | 3.340 | 3.437 | 3.290 | 3.350 | 4,122,508 | -0.01(-0.30%) |
Apr 18, 2022 | 3.550 | 3.550 | 3.320 | 3.360 | 5,791,735 | -0.18(-5.08%) |
Apr 14, 2022 | 3.670 | 3.685 | 3.525 | 3.540 | 3,118,866 | -0.15(-4.07%) |
Apr 13, 2022 | 3.570 | 3.715 | 3.520 | 3.690 | 2,479,439 | +0.11(+3.07%) |
Apr 12, 2022 | 3.600 | 3.784 | 3.540 | 3.580 | 4,428,393 | +0.01(+0.28%) |
Apr 11, 2022 | 3.420 | 3.605 | 3.330 | 3.570 | 5,411,420 | +0.08(+2.29%) |
Apr 08, 2022 | 3.550 | 3.587 | 3.430 | 3.490 | 4,477,668 | -0.04(-1.13%) |
Apr 07, 2022 | 3.750 | 3.760 | 3.450 | 3.530 | 6,968,278 | -0.24(-6.37%) |
Apr 06, 2022 | 3.950 | 4.000 | 3.690 | 3.770 | 10,559,533 | -0.15(-3.83%) |
Apr 05, 2022 | 4.070 | 4.200 | 3.895 | 3.920 | 8,460,852 | -0.22(-5.31%) |
Apr 04, 2022 | 4.010 | 4.150 | 3.822 | 4.140 | 9,084,931 | +0.19(+4.81%) |
Apr 01, 2022 | 4.040 | 4.215 | 3.920 | 3.950 | 15,349,844 | -0.05(-1.25%) |
Mar 31, 2022 | 4.190 | 4.210 | 3.950 | 4.000 | 10,882,510 | -0.16(-3.85%) |
Mar 30, 2022 | 4.170 | 4.540 | 4.062 | 4.160 | 15,130,761 | +0.02(+0.48%) |
Mar 29, 2022 | 4.140 | 4.389 | 4.020 | 4.140 | 12,058,781 | +0.05(+1.22%) |
Mar 28, 2022 | 4.290 | 4.380 | 3.995 | 4.090 | 17,299,802 | -0.37(-8.30%) |
Mar 25, 2022 | 4.550 | 4.560 | 3.980 | 4.460 | 43,405,756 | +0.42(+10.40%) |
Mar 24, 2022 | 3.710 | 4.110 | 3.530 | 4.040 | 21,259,916 | +0.40(+10.99%) |
Mar 23, 2022 | 3.890 | 4.045 | 3.620 | 3.640 | 9,735,956 | -0.04(-1.09%) |
Mar 22, 2022 | 3.500 | 3.710 | 3.460 | 3.680 | 4,653,051 | +0.21(+6.05%) |
Mar 21, 2022 | 3.550 | 3.630 | 3.435 | 3.470 | 5,395,145 | -0.08(-2.25%) |
Mar 18, 2022 | 3.440 | 3.650 | 3.380 | 3.550 | 4,514,423 | +0.07(+2.01%) |
Mar 17, 2022 | 3.240 | 3.480 | 3.180 | 3.480 | 4,295,972 | +0.23(+7.08%) |
Mar 16, 2022 | 3.110 | 3.280 | 3.070 | 3.250 | 5,831,546 | +0.22(+7.26%) |
Mar 15, 2022 | 2.970 | 3.051 | 2.899 | 3.030 | 5,310,449 | +0.10(+3.41%) |
Mar 14, 2022 | 3.180 | 3.180 | 2.890 | 2.930 | 6,040,181 | -0.24(-7.57%) |
Mar 11, 2022 | 3.370 | 3.380 | 3.160 | 3.170 | 2,681,837 | -0.16(-4.80%) |
Mar 10, 2022 | 3.360 | 3.388 | 3.210 | 3.330 | 3,859,145 | -0.09(-2.63%) |
Mar 09, 2022 | 3.380 | 3.480 | 3.310 | 3.420 | 5,900,284 | +0.14(+4.27%) |
Mar 08, 2022 | 3.190 | 3.380 | 3.120 | 3.280 | 7,211,356 | +0.13(+4.13%) |
Mar 07, 2022 | 3.300 | 3.360 | 3.140 | 3.150 | 5,921,714 | -0.19(-5.69%) |
Mar 04, 2022 | 3.510 | 3.560 | 3.290 | 3.340 | 4,517,881 | -0.21(-5.92%) |
Mar 03, 2022 | 3.650 | 3.720 | 3.505 | 3.550 | 4,044,986 | -0.13(-3.53%) |
Mar 02, 2022 | 3.680 | 3.700 | 3.520 | 3.680 | 3,928,859 | +0.02(+0.55%) |
Mar 01, 2022 | 3.780 | 3.826 | 3.630 | 3.660 | 3,825,739 | -0.14(-3.68%) |
Feb 28, 2022 | 3.700 | 3.890 | 3.650 | 3.800 | 3,489,850 | +0.03(+0.80%) |
Feb 25, 2022 | 3.890 | 3.810 | 3.670 | 3.770 | 4,128,635 | -0.07(-1.82%) |
Feb 24, 2022 | 3.530 | 3.860 | 3.470 | 3.840 | 6,829,925 | +0.10(+2.67%) |
Feb 23, 2022 | 4.000 | 4.061 | 3.730 | 3.740 | 4,855,952 | -0.15(-3.86%) |
Feb 22, 2022 | 4.010 | 4.097 | 3.850 | 3.890 | 5,795,250 | -0.24(-5.81%) |
Feb 18, 2022 | 4.130 | 0 | -0.25(-5.71%) | |||
Feb 17, 2022 | 4.620 | 4.720 | 4.340 | 4.380 | 4,524,002 | -0.32(-6.81%) |
Feb 16, 2022 | 4.690 | 4.900 | 4.535 | 4.700 | 5,462,625 | +0.07(+1.51%) |
Feb 15, 2022 | 4.460 | 4.655 | 4.400 | 4.630 | 4,395,989 | +0.30(+6.93%) |
Feb 14, 2022 | 4.370 | 4.660 | 4.310 | 4.330 | 5,218,628 | -0.16(-3.56%) |
Feb 11, 2022 | 4.480 | 4.810 | 4.285 | 4.490 | 15,367,454 | -0.10(-2.18%) |
Feb 10, 2022 | 4.510 | 4.825 | 4.440 | 4.590 | 9,211,925 | -0.05(-1.08%) |
Feb 09, 2022 | 4.280 | 4.650 | 4.260 | 4.640 | 6,672,619 | +0.47(+11.27%) |
Feb 08, 2022 | 4.160 | 4.225 | 4.070 | 4.170 | 3,207,105 | -0.01(-0.24%) |
Feb 07, 2022 | 4.220 | 4.417 | 4.160 | 4.180 | 3,894,226 | -0.03(-0.71%) |
Feb 04, 2022 | 4.000 | 4.240 | 3.920 | 4.210 | 5,580,902 | +0.25(+6.31%) |
Feb 03, 2022 | 4.140 | 3.950 | 3.960 | 4,428,310 | -0.30(-7.04%) | |
Feb 02, 2022 | 4.500 | 4.515 | 4.230 | 4.260 | 4,129,381 | -0.21(-4.70%) |