Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.000 | 3.050 | 2.801 | 2.801 | 1,914 | -0.16(-5.36%) |
Apr 28, 2022 | 3.071 | 3.071 | 2.770 | 2.960 | 882 | +0.01(+0.33%) |
Apr 27, 2022 | 2.950 | 2.950 | 2.930 | 2.950 | 2,166 | +0.05(+1.73%) |
Apr 26, 2022 | 3.280 | 3.280 | 2.900 | 2.900 | 6,309 | -0.25(-7.79%) |
Apr 25, 2022 | 3.100 | 3.195 | 3.100 | 3.145 | 1,181 | +0.10(+3.45%) |
Apr 22, 2022 | 2.950 | 3.246 | 2.900 | 3.040 | 5,616 | -0.04(-1.30%) |
Apr 20, 2022 | 3.080 | 402 | +0.07(+2.33%) | |||
Apr 19, 2022 | 3.120 | 3.120 | 3.000 | 3.010 | 1,332 | -0.14(-4.44%) |
Apr 18, 2022 | 3.260 | 3.260 | 2.960 | 3.150 | 5,479 | +0.04(+1.27%) |
Apr 14, 2022 | 3.220 | 3.366 | 3.110 | 3.110 | 2,316 | -0.04(-1.12%) |
Apr 13, 2022 | 3.130 | 3.180 | 3.110 | 3.145 | 3,068 | -0.11(-3.24%) |
Apr 12, 2022 | 3.230 | 3.252 | 3.190 | 3.250 | 2,162 | -0.11(-3.18%) |
Apr 11, 2022 | 3.250 | 3.357 | 3.190 | 3.357 | 4,354 | -0.06(-1.76%) |
Apr 08, 2022 | 3.300 | 3.417 | 3.250 | 3.417 | 806 | +0.11(+3.40%) |
Apr 07, 2022 | 3.380 | 3.377 | 3.250 | 3.305 | 908 | -0.04(-1.34%) |
Apr 06, 2022 | 3.500 | 3.500 | 3.130 | 3.350 | 1,724 | -0.19(-5.37%) |
Apr 05, 2022 | 3.671 | 3.671 | 3.420 | 3.540 | 2,511 | -0.06(-1.67%) |
Apr 04, 2022 | 3.490 | 3.608 | 3.430 | 3.600 | 9,496 | +0.08(+2.13%) |
Apr 01, 2022 | 3.370 | 3.640 | 3.370 | 3.525 | 9,466 | +0.31(+9.81%) |
Mar 31, 2022 | 3.460 | 3.470 | 3.050 | 3.210 | 19,536 | -0.29(-8.29%) |
Mar 30, 2022 | 3.630 | 4.040 | 3.390 | 3.500 | 20,152 | +0.18(+5.42%) |
Mar 29, 2022 | 3.230 | 3.700 | 3.220 | 3.320 | 13,935 | +0.10(+3.11%) |
Mar 28, 2022 | 3.620 | 3.765 | 3.220 | 3.220 | 13,079 | -0.33(-9.30%) |
Mar 25, 2022 | 3.780 | 3.979 | 3.480 | 3.550 | 4,410 | +0.06(+1.72%) |
Mar 24, 2022 | 3.710 | 3.710 | 3.410 | 3.490 | 2,363 | -0.11(-3.06%) |
Mar 23, 2022 | 3.410 | 3.675 | 3.410 | 3.600 | 5,752 | +0.11(+3.10%) |
Mar 22, 2022 | 3.500 | 3.660 | 3.380 | 3.492 | 19,467 | +0.07(+2.10%) |
Mar 21, 2022 | 3.680 | 3.746 | 3.350 | 3.420 | 9,697 | -0.16(-4.47%) |
Mar 18, 2022 | 4.060 | 4.150 | 3.580 | 3.580 | 4,160 | -0.22(-5.79%) |
Mar 17, 2022 | 3.700 | 3.960 | 3.670 | 3.800 | 6,323 | -0.05(-1.30%) |
Mar 16, 2022 | 3.910 | 4.240 | 3.682 | 3.850 | 50,754 | +0.00(+0.00%) |
Mar 15, 2022 | 3.710 | 3.850 | 3.710 | 3.850 | 474 | -0.08(-2.04%) |
Mar 14, 2022 | 3.690 | 3.930 | 3.680 | 3.930 | 4,167 | +0.01(+0.26%) |
Mar 11, 2022 | 3.939 | 3.939 | 3.900 | 3.920 | 831 | -0.02(-0.51%) |
Mar 10, 2022 | 3.780 | 3.940 | 3.600 | 3.940 | 2,066 | +0.09(+2.34%) |
Mar 09, 2022 | 3.550 | 3.860 | 3.550 | 3.850 | 1,518 | +0.32(+9.07%) |
Mar 08, 2022 | 3.690 | 3.980 | 3.517 | 3.530 | 10,833 | -0.37(-9.49%) |
Mar 07, 2022 | 3.990 | 3.990 | 3.900 | 3.900 | 766 | -0.09(-2.26%) |
Mar 04, 2022 | 3.660 | 4.000 | 3.660 | 3.990 | 6,689 | +0.29(+7.84%) |
Mar 03, 2022 | 3.760 | 3.760 | 3.660 | 3.700 | 6,122 | -0.28(-7.04%) |
Mar 02, 2022 | 3.760 | 3.980 | 3.730 | 3.980 | 5,135 | +0.01(+0.25%) |
Mar 01, 2022 | 3.940 | 3.970 | 3.940 | 3.970 | 679 | +0.17(+4.47%) |
Feb 28, 2022 | 3.810 | 3.830 | 3.800 | 3.800 | 1,367 | -0.17(-4.28%) |
Feb 25, 2022 | 4.000 | 3.970 | 3.910 | 3.970 | 2,279 | -0.15(-3.64%) |
Feb 24, 2022 | 3.819 | 4.312 | 3.819 | 4.120 | 2,311 | -0.28(-6.36%) |
Feb 23, 2022 | 3.990 | 4.400 | 3.740 | 4.400 | 2,298 | +0.34(+8.38%) |
Feb 22, 2022 | 3.940 | 4.290 | 3.830 | 4.060 | 6,705 | -0.34(-7.73%) |
Feb 18, 2022 | 4.400 | 0 | +0.08(+1.96%) | |||
Feb 17, 2022 | 4.325 | 4.325 | 4.270 | 4.316 | 2,620 | +0.01(+0.13%) |
Feb 16, 2022 | 4.334 | 4.370 | 4.282 | 4.310 | 5,331 | +0.04(+0.94%) |
Feb 15, 2022 | 4.000 | 4.270 | 4.000 | 4.270 | 2,760 | +0.30(+7.56%) |
Feb 14, 2022 | 3.901 | 4.088 | 3.750 | 3.970 | 5,347 | +0.07(+1.79%) |
Feb 11, 2022 | 3.530 | 3.970 | 3.530 | 3.900 | 4,698 | +0.05(+1.37%) |
Feb 10, 2022 | 3.575 | 3.847 | 3.550 | 3.847 | 2,187 | +0.40(+11.52%) |
Feb 09, 2022 | 3.450 | 3.450 | 3.450 | 3.450 | 291 | +0.02(+0.58%) |
Feb 08, 2022 | 3.304 | 3.540 | 3.304 | 3.430 | 1,584 | -0.09(-2.56%) |
Feb 07, 2022 | 3.597 | 3.597 | 3.520 | 3.520 | 647 | -0.02(-0.49%) |
Feb 04, 2022 | 3.650 | 3.650 | 3.530 | 3.537 | 1,788 | -0.08(-2.28%) |
Feb 03, 2022 | 3.700 | 3.916 | 3.620 | 3.620 | 3,820 | +0.02(+0.56%) |
Feb 02, 2022 | 3.840 | 3.840 | 3.600 | 3.600 | 886 | -0.04(-1.10%) |