Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.050 | 3.219 | 2.980 | 3.090 | 114,707 | +0.03(+0.98%) |
Apr 28, 2022 | 2.990 | 3.080 | 2.880 | 3.060 | 148,432 | +0.09(+3.03%) |
Apr 27, 2022 | 3.060 | 3.170 | 2.960 | 2.970 | 137,527 | -0.01(-0.34%) |
Apr 26, 2022 | 3.140 | 3.140 | 2.920 | 2.980 | 148,704 | -0.19(-5.99%) |
Apr 25, 2022 | 3.140 | 3.250 | 3.087 | 3.170 | 106,119 | +0.05(+1.60%) |
Apr 22, 2022 | 3.120 | 3.270 | 3.000 | 3.120 | 173,663 | +0.05(+1.63%) |
Apr 21, 2022 | 3.240 | 3.290 | 3.045 | 3.070 | 233,380 | -0.15(-4.66%) |
Apr 20, 2022 | 3.350 | 3.410 | 3.150 | 3.220 | 167,908 | -0.15(-4.45%) |
Apr 19, 2022 | 3.680 | 3.680 | 3.275 | 3.370 | 160,970 | -0.26(-7.16%) |
Apr 18, 2022 | 4.040 | 4.060 | 3.620 | 3.630 | 113,634 | -0.44(-10.81%) |
Apr 14, 2022 | 4.340 | 4.390 | 4.030 | 4.070 | 91,637 | -0.25(-5.79%) |
Apr 13, 2022 | 4.270 | 4.405 | 4.220 | 4.320 | 122,140 | +0.07(+1.65%) |
Apr 12, 2022 | 4.230 | 4.410 | 4.200 | 4.250 | 79,116 | +0.03(+0.71%) |
Apr 11, 2022 | 4.340 | 4.450 | 4.200 | 4.220 | 59,337 | -0.15(-3.43%) |
Apr 08, 2022 | 4.780 | 4.780 | 4.340 | 4.370 | 84,513 | -0.34(-7.22%) |
Apr 07, 2022 | 4.930 | 5.040 | 4.620 | 4.710 | 84,573 | -0.24(-4.85%) |
Apr 06, 2022 | 4.930 | 5.080 | 4.670 | 4.950 | 111,180 | -0.05(-1.00%) |
Apr 05, 2022 | 5.110 | 5.300 | 4.803 | 5.000 | 161,295 | +0.09(+1.83%) |
Apr 04, 2022 | 4.760 | 5.050 | 4.760 | 4.910 | 112,402 | +0.17(+3.59%) |
Apr 01, 2022 | 4.520 | 4.780 | 4.420 | 4.740 | 104,813 | +0.26(+5.80%) |
Mar 31, 2022 | 4.380 | 4.590 | 4.263 | 4.480 | 78,154 | +0.06(+1.36%) |
Mar 30, 2022 | 4.620 | 4.680 | 4.420 | 4.420 | 54,871 | -0.21(-4.54%) |
Mar 29, 2022 | 4.450 | 4.650 | 4.360 | 4.630 | 80,679 | +0.25(+5.71%) |
Mar 28, 2022 | 4.860 | 4.860 | 4.230 | 4.380 | 134,842 | -0.33(-7.01%) |
Mar 25, 2022 | 4.880 | 4.970 | 4.663 | 4.710 | 121,885 | -0.32(-6.36%) |
Mar 24, 2022 | 4.640 | 5.035 | 4.180 | 5.030 | 98,819 | +0.35(+7.48%) |
Mar 23, 2022 | 4.870 | 4.930 | 4.551 | 4.680 | 110,012 | -0.13(-2.70%) |
Mar 22, 2022 | 4.660 | 4.890 | 4.460 | 4.810 | 190,292 | +0.13(+2.78%) |
Mar 21, 2022 | 4.880 | 4.930 | 4.470 | 4.680 | 201,723 | -0.08(-1.68%) |
Mar 18, 2022 | 4.210 | 4.800 | 4.160 | 4.760 | 271,914 | +0.48(+11.21%) |
Mar 17, 2022 | 3.900 | 4.290 | 3.900 | 4.280 | 136,012 | +0.30(+7.54%) |
Mar 16, 2022 | 3.870 | 4.043 | 3.830 | 3.980 | 115,057 | +0.17(+4.46%) |
Mar 15, 2022 | 3.870 | 3.870 | 3.650 | 3.810 | 99,612 | +0.03(+0.79%) |
Mar 14, 2022 | 3.850 | 3.867 | 3.630 | 3.780 | 126,708 | -0.05(-1.31%) |
Mar 11, 2022 | 3.570 | 4.050 | 3.570 | 3.830 | 187,132 | +0.33(+9.43%) |
Mar 10, 2022 | 3.530 | 3.610 | 3.250 | 3.500 | 162,136 | -0.13(-3.58%) |
Mar 09, 2022 | 3.440 | 3.670 | 3.370 | 3.630 | 104,950 | +0.26(+7.72%) |
Mar 08, 2022 | 3.260 | 3.505 | 3.100 | 3.370 | 83,684 | +0.15(+4.66%) |
Mar 07, 2022 | 3.370 | 3.370 | 3.140 | 3.220 | 102,264 | -0.08(-2.42%) |
Mar 04, 2022 | 3.270 | 3.350 | 3.240 | 3.300 | 136,720 | -0.05(-1.49%) |
Mar 03, 2022 | 3.340 | 3.377 | 3.200 | 3.350 | 114,228 | +0.08(+2.45%) |
Mar 02, 2022 | 3.470 | 3.470 | 3.210 | 3.270 | 147,890 | -0.15(-4.39%) |
Mar 01, 2022 | 3.610 | 3.710 | 3.400 | 3.420 | 131,512 | -0.23(-6.30%) |
Feb 28, 2022 | 3.760 | 3.910 | 3.525 | 3.650 | 409,626 | -0.19(-4.95%) |
Feb 25, 2022 | 3.590 | 3.860 | 3.330 | 3.840 | 398,434 | +0.28(+7.87%) |
Feb 24, 2022 | 3.440 | 3.590 | 3.280 | 3.560 | 172,093 | +0.04(+0.99%) |
Feb 23, 2022 | 3.670 | 3.670 | 3.520 | 3.525 | 98,395 | -0.10(-2.62%) |
Feb 22, 2022 | 4.000 | 4.010 | 3.535 | 3.620 | 125,414 | -0.31(-7.89%) |
Feb 18, 2022 | 3.930 | 0 | +0.36(+10.08%) | |||
Feb 17, 2022 | 4.210 | 4.250 | 3.520 | 3.570 | 332,590 | -0.64(-15.20%) |
Feb 16, 2022 | 4.040 | 4.220 | 3.950 | 4.210 | 145,864 | +0.19(+4.73%) |
Feb 15, 2022 | 3.860 | 4.070 | 3.800 | 4.020 | 173,935 | +0.20(+5.24%) |
Feb 14, 2022 | 4.020 | 4.020 | 3.740 | 3.820 | 96,579 | -0.13(-3.29%) |
Feb 11, 2022 | 4.190 | 4.190 | 3.905 | 3.950 | 140,886 | -0.15(-3.66%) |
Feb 10, 2022 | 4.170 | 4.180 | 4.020 | 4.100 | 177,522 | -0.10(-2.38%) |
Feb 09, 2022 | 4.200 | 4.292 | 4.100 | 4.200 | 184,794 | +0.01(+0.24%) |
Feb 08, 2022 | 4.310 | 4.348 | 4.125 | 4.190 | 96,466 | -0.15(-3.46%) |
Feb 07, 2022 | 4.310 | 4.569 | 4.240 | 4.340 | 106,562 | +0.09(+2.12%) |
Feb 04, 2022 | 4.340 | 4.350 | 4.150 | 4.250 | 99,409 | -0.04(-0.93%) |
Feb 03, 2022 | 4.490 | 4.210 | 4.290 | 158,240 | -0.27(-5.92%) | |
Feb 02, 2022 | 4.800 | 5.010 | 4.490 | 4.560 | 148,507 | -0.19(-4.00%) |