Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.310 | 4.470 | 4.211 | 4.260 | 205,241 | -0.05(-1.16%) |
Apr 28, 2022 | 4.390 | 4.480 | 4.000 | 4.310 | 246,831 | -0.06(-1.37%) |
Apr 27, 2022 | 4.300 | 4.540 | 4.224 | 4.370 | 262,634 | +0.12(+2.82%) |
Apr 26, 2022 | 3.990 | 4.535 | 3.930 | 4.250 | 643,508 | +0.29(+7.32%) |
Apr 25, 2022 | 3.980 | 4.065 | 3.720 | 3.960 | 898,827 | -0.18(-4.35%) |
Apr 22, 2022 | 4.260 | 4.350 | 4.040 | 4.140 | 959,604 | -0.04(-0.96%) |
Apr 21, 2022 | 4.540 | 4.750 | 4.110 | 4.180 | 845,132 | -0.33(-7.32%) |
Apr 20, 2022 | 5.010 | 5.320 | 4.400 | 4.510 | 1,798,088 | -0.56(-11.05%) |
Apr 19, 2022 | 5.380 | 5.380 | 4.920 | 5.070 | 1,097,468 | -0.36(-6.63%) |
Apr 18, 2022 | 5.250 | 6.170 | 4.820 | 5.430 | 3,920,701 | +0.21(+4.02%) |
Apr 14, 2022 | 5.000 | 5.650 | 4.670 | 5.220 | 3,298,754 | +0.18(+3.57%) |
Apr 13, 2022 | 4.290 | 5.300 | 4.280 | 5.040 | 7,539,056 | +1.01(+25.06%) |
Apr 12, 2022 | 3.790 | 4.190 | 3.790 | 4.030 | 238,169 | +0.23(+6.05%) |
Apr 11, 2022 | 3.870 | 3.870 | 3.600 | 3.800 | 212,640 | -0.14(-3.55%) |
Apr 08, 2022 | 3.920 | 4.140 | 3.870 | 3.940 | 267,456 | +0.07(+1.81%) |
Apr 07, 2022 | 3.580 | 3.900 | 3.540 | 3.870 | 309,199 | +0.28(+7.80%) |
Apr 06, 2022 | 3.370 | 3.610 | 3.360 | 3.590 | 168,426 | +0.16(+4.66%) |
Apr 05, 2022 | 3.450 | 3.640 | 3.400 | 3.430 | 167,060 | +0.02(+0.59%) |
Apr 04, 2022 | 3.450 | 3.490 | 3.300 | 3.410 | 241,278 | -0.04(-1.16%) |
Apr 01, 2022 | 3.480 | 3.620 | 3.430 | 3.450 | 140,091 | -0.05(-1.43%) |
Mar 31, 2022 | 3.420 | 3.550 | 3.370 | 3.500 | 147,618 | +0.08(+2.34%) |
Mar 30, 2022 | 3.430 | 3.540 | 3.400 | 3.420 | 208,298 | -0.02(-0.58%) |
Mar 29, 2022 | 3.620 | 3.620 | 3.314 | 3.440 | 484,265 | -0.48(-12.24%) |
Mar 28, 2022 | 4.070 | 4.070 | 3.840 | 3.920 | 227,922 | -0.15(-3.69%) |
Mar 25, 2022 | 3.960 | 4.090 | 3.843 | 4.070 | 337,592 | +0.08(+2.01%) |
Mar 24, 2022 | 4.100 | 4.120 | 3.895 | 3.990 | 188,825 | -0.03(-0.75%) |
Mar 23, 2022 | 3.810 | 4.080 | 3.781 | 4.020 | 224,091 | +0.25(+6.63%) |
Mar 22, 2022 | 3.770 | 3.840 | 3.658 | 3.770 | 246,036 | +0.03(+0.80%) |
Mar 21, 2022 | 3.600 | 3.870 | 3.600 | 3.740 | 211,185 | +0.09(+2.47%) |
Mar 18, 2022 | 3.730 | 3.730 | 3.520 | 3.650 | 304,175 | -0.03(-0.82%) |
Mar 17, 2022 | 3.520 | 3.720 | 3.510 | 3.680 | 125,422 | +0.19(+5.44%) |
Mar 16, 2022 | 3.470 | 3.580 | 3.415 | 3.490 | 124,675 | +0.00(+0.00%) |
Mar 15, 2022 | 3.420 | 3.520 | 3.330 | 3.490 | 136,444 | +0.08(+2.35%) |
Mar 14, 2022 | 3.860 | 3.870 | 3.400 | 3.410 | 384,576 | -0.47(-12.11%) |
Mar 11, 2022 | 4.120 | 4.140 | 3.870 | 3.880 | 200,298 | -0.26(-6.28%) |
Mar 10, 2022 | 3.890 | 4.150 | 3.890 | 4.140 | 329,631 | +0.26(+6.70%) |
Mar 09, 2022 | 3.900 | 3.930 | 3.710 | 3.880 | 205,100 | -0.04(-1.02%) |
Mar 08, 2022 | 3.660 | 4.080 | 3.645 | 3.920 | 404,489 | +0.31(+8.59%) |
Mar 07, 2022 | 4.170 | 4.290 | 3.250 | 3.610 | 922,205 | -0.55(-13.22%) |
Mar 04, 2022 | 4.140 | 4.430 | 4.090 | 4.160 | 750,664 | -0.01(-0.24%) |
Mar 03, 2022 | 4.050 | 4.180 | 3.870 | 4.170 | 574,800 | +0.18(+4.51%) |
Mar 02, 2022 | 3.750 | 4.059 | 3.750 | 3.990 | 405,925 | +0.32(+8.72%) |
Mar 01, 2022 | 3.400 | 3.740 | 3.370 | 3.670 | 387,257 | +0.24(+7.00%) |
Feb 28, 2022 | 3.290 | 3.530 | 3.220 | 3.430 | 323,975 | -0.06(-1.72%) |
Feb 25, 2022 | 3.310 | 3.550 | 3.310 | 3.490 | 143,183 | +0.19(+5.76%) |
Feb 24, 2022 | 3.420 | 3.420 | 3.200 | 3.300 | 199,539 | -0.12(-3.51%) |
Feb 23, 2022 | 3.480 | 3.650 | 3.380 | 3.420 | 168,340 | -0.02(-0.73%) |
Feb 22, 2022 | 3.620 | 3.790 | 3.330 | 3.445 | 553,237 | -0.15(-4.04%) |
Feb 18, 2022 | 3.590 | 0 | +0.34(+10.46%) | |||
Feb 17, 2022 | 3.280 | 3.400 | 3.130 | 3.250 | 535,710 | +0.00(+0.00%) |
Feb 16, 2022 | 3.100 | 3.330 | 3.100 | 3.250 | 422,048 | +0.12(+3.83%) |
Feb 15, 2022 | 2.990 | 3.140 | 2.834 | 3.130 | 358,291 | +0.24(+8.30%) |
Feb 14, 2022 | 2.890 | 2.970 | 2.800 | 2.890 | 402,805 | +0.00(+0.00%) |
Feb 11, 2022 | 2.680 | 2.920 | 2.650 | 2.890 | 436,768 | +0.17(+6.25%) |
Feb 10, 2022 | 2.660 | 2.830 | 2.629 | 2.720 | 366,175 | +0.08(+3.03%) |
Feb 09, 2022 | 2.500 | 2.640 | 2.457 | 2.640 | 160,108 | +0.15(+6.02%) |
Feb 08, 2022 | 2.380 | 2.560 | 2.320 | 2.490 | 285,255 | +0.07(+2.89%) |
Feb 07, 2022 | 2.450 | 2.460 | 2.330 | 2.420 | 627,667 | -0.03(-1.22%) |
Feb 04, 2022 | 2.430 | 2.490 | 2.360 | 2.450 | 671,169 | +0.02(+0.82%) |
Feb 03, 2022 | 2.400 | 2.430 | 106,934 | -0.02(-0.82%) | ||
Feb 02, 2022 | 2.450 | 2.500 | 2.430 | 2.450 | 83,007 | +0.00(+0.00%) |