Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.560 | 3.730 | 3.460 | 3.480 | 605,366 | -0.14(-3.87%) |
Apr 28, 2022 | 3.560 | 3.630 | 3.340 | 3.620 | 736,804 | +0.06(+1.69%) |
Apr 27, 2022 | 3.830 | 3.830 | 3.490 | 3.560 | 802,160 | -0.15(-4.04%) |
Apr 26, 2022 | 3.960 | 4.015 | 3.680 | 3.710 | 629,885 | -0.30(-7.48%) |
Apr 25, 2022 | 3.790 | 4.050 | 3.780 | 4.010 | 643,741 | +0.16(+4.16%) |
Apr 22, 2022 | 3.870 | 3.965 | 3.730 | 3.850 | 886,642 | -0.07(-1.79%) |
Apr 21, 2022 | 4.130 | 4.230 | 3.890 | 3.920 | 3,966,074 | -0.17(-4.16%) |
Apr 20, 2022 | 4.170 | 4.220 | 4.030 | 4.090 | 1,156,885 | -0.05(-1.21%) |
Apr 19, 2022 | 4.070 | 4.170 | 3.940 | 4.140 | 2,030,118 | +0.06(+1.47%) |
Apr 18, 2022 | 4.920 | 4.980 | 4.050 | 4.080 | 1,607,897 | -0.83(-16.90%) |
Apr 14, 2022 | 4.880 | 5.080 | 4.690 | 4.910 | 1,449,984 | +0.38(+8.39%) |
Apr 13, 2022 | 3.950 | 4.753 | 3.950 | 4.530 | 4,269,467 | +0.54(+13.53%) |
Apr 12, 2022 | 4.430 | 4.430 | 3.930 | 3.990 | 1,914,376 | -0.37(-8.49%) |
Apr 11, 2022 | 4.270 | 4.380 | 4.170 | 4.360 | 2,157,580 | +0.05(+1.16%) |
Apr 08, 2022 | 4.270 | 4.370 | 4.085 | 4.310 | 1,782,168 | +0.09(+2.13%) |
Apr 07, 2022 | 4.270 | 4.340 | 4.135 | 4.220 | 915,099 | -0.05(-1.17%) |
Apr 06, 2022 | 4.360 | 4.390 | 4.150 | 4.270 | 839,054 | -0.16(-3.61%) |
Apr 05, 2022 | 4.610 | 4.650 | 4.380 | 4.430 | 1,177,028 | -0.11(-2.42%) |
Apr 04, 2022 | 4.310 | 4.625 | 4.310 | 4.540 | 2,677,763 | +0.22(+5.09%) |
Apr 01, 2022 | 3.980 | 4.460 | 3.940 | 4.320 | 6,356,287 | +0.33(+8.27%) |
Mar 31, 2022 | 4.030 | 4.090 | 3.960 | 3.990 | 1,008,750 | -0.03(-0.75%) |
Mar 30, 2022 | 4.180 | 4.260 | 3.990 | 4.020 | 456,594 | -0.19(-4.51%) |
Mar 29, 2022 | 4.020 | 4.310 | 4.020 | 4.210 | 762,883 | +0.24(+6.05%) |
Mar 28, 2022 | 3.930 | 4.020 | 3.870 | 3.970 | 678,121 | +0.02(+0.51%) |
Mar 25, 2022 | 4.050 | 4.070 | 3.940 | 3.950 | 801,854 | -0.11(-2.71%) |
Mar 24, 2022 | 4.130 | 4.180 | 3.990 | 4.060 | 765,013 | +0.03(+0.74%) |
Mar 23, 2022 | 4.140 | 4.215 | 4.020 | 4.030 | 1,107,593 | -0.13(-3.12%) |
Mar 22, 2022 | 4.010 | 4.210 | 4.000 | 4.160 | 1,101,465 | +0.16(+4.00%) |
Mar 21, 2022 | 4.130 | 4.200 | 3.965 | 4.000 | 1,347,528 | -0.12(-2.91%) |
Mar 18, 2022 | 4.200 | 4.410 | 4.120 | 4.120 | 11,097,240 | -0.12(-2.83%) |
Mar 17, 2022 | 4.160 | 4.290 | 4.045 | 4.240 | 2,376,684 | +0.06(+1.44%) |
Mar 16, 2022 | 4.060 | 4.180 | 3.815 | 4.180 | 1,832,476 | +0.27(+6.91%) |
Mar 15, 2022 | 3.930 | 4.175 | 3.710 | 3.910 | 1,637,166 | +0.07(+1.82%) |
Mar 14, 2022 | 4.250 | 4.250 | 3.790 | 3.840 | 1,908,699 | -0.31(-7.47%) |
Mar 11, 2022 | 4.410 | 4.500 | 4.145 | 4.150 | 882,109 | -0.23(-5.25%) |
Mar 10, 2022 | 4.400 | 4.421 | 4.280 | 4.380 | 683,870 | -0.07(-1.57%) |
Mar 09, 2022 | 4.310 | 4.495 | 4.306 | 4.450 | 869,698 | +0.21(+4.95%) |
Mar 08, 2022 | 4.250 | 4.390 | 4.070 | 4.240 | 792,476 | +0.09(+2.17%) |
Mar 07, 2022 | 4.210 | 4.305 | 4.070 | 4.150 | 948,881 | +0.02(+0.48%) |
Mar 04, 2022 | 4.380 | 4.450 | 4.110 | 4.130 | 1,236,959 | -0.20(-4.62%) |
Mar 03, 2022 | 4.670 | 4.700 | 4.310 | 4.330 | 967,434 | -0.30(-6.48%) |
Mar 02, 2022 | 4.700 | 4.750 | 4.520 | 4.630 | 954,126 | -0.05(-1.07%) |
Mar 01, 2022 | 4.330 | 4.800 | 4.180 | 4.680 | 1,357,039 | +0.29(+6.61%) |
Feb 28, 2022 | 4.030 | 4.580 | 3.950 | 4.390 | 1,269,666 | +0.30(+7.33%) |
Feb 25, 2022 | 3.940 | 4.105 | 3.930 | 4.090 | 1,046,206 | +0.15(+3.81%) |
Feb 24, 2022 | 3.520 | 3.975 | 3.510 | 3.940 | 2,271,421 | +0.20(+5.35%) |
Feb 23, 2022 | 3.970 | 3.970 | 3.730 | 3.740 | 2,159,949 | -0.17(-4.35%) |
Feb 22, 2022 | 3.840 | 4.040 | 3.800 | 3.910 | 1,307,169 | +0.04(+1.03%) |
Feb 18, 2022 | 3.870 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 3.950 | 4.050 | 3.805 | 3.870 | 1,635,125 | -0.15(-3.73%) |
Feb 16, 2022 | 4.080 | 4.210 | 3.920 | 4.020 | 1,418,404 | -0.09(-2.19%) |
Feb 15, 2022 | 4.190 | 4.330 | 4.040 | 4.110 | 3,510,948 | -0.02(-0.48%) |
Feb 14, 2022 | 4.330 | 4.400 | 4.110 | 4.130 | 1,431,233 | -0.19(-4.40%) |
Feb 11, 2022 | 4.870 | 4.920 | 4.245 | 4.320 | 1,589,097 | -0.50(-10.37%) |
Feb 10, 2022 | 4.800 | 5.130 | 4.710 | 4.820 | 4,148,327 | -0.03(-0.62%) |
Feb 09, 2022 | 4.750 | 5.140 | 4.490 | 4.850 | 6,429,180 | +0.52(+12.01%) |
Feb 08, 2022 | 4.480 | 4.640 | 4.170 | 4.330 | 1,768,662 | -0.17(-3.78%) |
Feb 07, 2022 | 4.380 | 4.735 | 4.240 | 4.500 | 4,294,395 | +0.23(+5.39%) |
Feb 04, 2022 | 4.290 | 4.460 | 4.205 | 4.270 | 4,391,615 | -0.02(-0.47%) |
Feb 03, 2022 | 4.400 | 4.260 | 4.290 | 2,372,162 | +0.01(+0.23%) | |
Feb 02, 2022 | 4.700 | 4.777 | 4.230 | 4.280 | 1,626,507 | -0.41(-8.74%) |