Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.510 | 3.640 | 3.390 | 3.410 | 687,801 | -0.03(-0.87%) |
Apr 28, 2022 | 3.400 | 3.510 | 3.245 | 3.440 | 934,579 | +0.04(+1.18%) |
Apr 27, 2022 | 3.440 | 3.460 | 3.355 | 3.400 | 753,994 | -0.03(-0.87%) |
Apr 26, 2022 | 3.680 | 3.700 | 3.320 | 3.430 | 1,117,196 | -0.27(-7.30%) |
Apr 25, 2022 | 3.440 | 3.700 | 3.410 | 3.700 | 739,950 | +0.20(+5.71%) |
Apr 22, 2022 | 3.500 | 3.550 | 3.410 | 3.500 | 832,682 | +0.01(+0.29%) |
Apr 21, 2022 | 3.500 | 3.585 | 3.430 | 3.490 | 1,181,693 | +0.03(+0.87%) |
Apr 20, 2022 | 3.550 | 3.590 | 3.425 | 3.460 | 865,669 | -0.05(-1.42%) |
Apr 19, 2022 | 3.650 | 3.670 | 3.510 | 3.510 | 940,594 | -0.13(-3.57%) |
Apr 18, 2022 | 3.750 | 3.770 | 3.565 | 3.640 | 1,229,369 | -0.13(-3.45%) |
Apr 14, 2022 | 3.920 | 3.920 | 3.750 | 3.770 | 572,260 | -0.15(-3.83%) |
Apr 13, 2022 | 3.910 | 4.000 | 3.830 | 3.920 | 692,258 | +0.03(+0.77%) |
Apr 12, 2022 | 3.800 | 3.955 | 3.770 | 3.890 | 851,165 | +0.13(+3.46%) |
Apr 11, 2022 | 3.780 | 3.900 | 3.740 | 3.760 | 811,411 | -0.12(-3.09%) |
Apr 08, 2022 | 3.960 | 4.050 | 3.800 | 3.880 | 617,487 | -0.11(-2.76%) |
Apr 07, 2022 | 3.930 | 3.990 | 3.795 | 3.990 | 761,461 | +0.03(+0.76%) |
Apr 06, 2022 | 4.000 | 4.030 | 3.850 | 3.960 | 809,831 | -0.09(-2.22%) |
Apr 05, 2022 | 4.180 | 4.180 | 3.960 | 4.050 | 552,241 | -0.11(-2.64%) |
Apr 04, 2022 | 4.130 | 4.210 | 4.070 | 4.160 | 428,805 | +0.05(+1.22%) |
Apr 01, 2022 | 4.080 | 4.190 | 4.010 | 4.110 | 560,998 | +0.12(+3.01%) |
Mar 31, 2022 | 4.110 | 4.170 | 3.960 | 3.990 | 487,049 | -0.13(-3.16%) |
Mar 30, 2022 | 4.230 | 4.310 | 4.070 | 4.120 | 842,932 | -0.14(-3.29%) |
Mar 29, 2022 | 4.220 | 4.330 | 4.150 | 4.260 | 1,169,593 | +0.12(+2.90%) |
Mar 28, 2022 | 4.090 | 4.150 | 3.920 | 4.140 | 950,721 | +0.05(+1.22%) |
Mar 25, 2022 | 4.050 | 4.145 | 3.990 | 4.090 | 838,439 | -0.03(-0.73%) |
Mar 24, 2022 | 4.130 | 4.150 | 4.010 | 4.120 | 1,285,746 | +0.00(+0.00%) |
Mar 23, 2022 | 4.150 | 4.250 | 4.075 | 4.120 | 995,175 | -0.11(-2.60%) |
Mar 22, 2022 | 4.240 | 4.315 | 4.130 | 4.230 | 2,641,841 | +0.04(+0.95%) |
Mar 21, 2022 | 4.180 | 4.390 | 4.150 | 4.190 | 3,195,643 | -0.12(-2.78%) |
Mar 18, 2022 | 3.890 | 4.315 | 3.830 | 4.310 | 3,005,440 | +0.16(+3.86%) |
Mar 17, 2022 | 3.710 | 4.200 | 3.710 | 4.150 | 3,558,616 | +0.34(+8.92%) |
Mar 16, 2022 | 3.320 | 3.865 | 3.170 | 3.810 | 3,001,159 | +0.72(+23.30%) |
Mar 15, 2022 | 3.030 | 3.170 | 2.950 | 3.090 | 1,620,036 | +0.11(+3.69%) |
Mar 14, 2022 | 3.200 | 3.200 | 2.950 | 2.980 | 1,136,979 | -0.19(-5.99%) |
Mar 11, 2022 | 3.350 | 3.490 | 3.170 | 3.170 | 1,029,409 | -0.15(-4.52%) |
Mar 10, 2022 | 3.380 | 3.480 | 3.290 | 3.320 | 811,989 | -0.13(-3.77%) |
Mar 09, 2022 | 3.430 | 3.535 | 3.410 | 3.450 | 773,416 | +0.09(+2.68%) |
Mar 08, 2022 | 3.340 | 3.510 | 3.230 | 3.360 | 1,109,889 | +0.03(+0.90%) |
Mar 07, 2022 | 3.170 | 3.600 | 3.130 | 3.330 | 1,930,464 | +0.21(+6.73%) |
Mar 04, 2022 | 3.290 | 3.295 | 3.080 | 3.120 | 1,135,781 | -0.20(-6.02%) |
Mar 03, 2022 | 3.620 | 3.620 | 3.260 | 3.320 | 1,394,825 | -0.25(-7.00%) |
Mar 02, 2022 | 3.750 | 3.750 | 3.570 | 3.570 | 756,352 | -0.15(-4.03%) |
Mar 01, 2022 | 3.950 | 4.090 | 3.720 | 3.720 | 1,115,518 | -0.17(-4.37%) |
Feb 28, 2022 | 3.760 | 4.060 | 3.750 | 3.890 | 1,723,698 | +0.02(+0.52%) |
Feb 25, 2022 | 3.980 | 4.090 | 3.750 | 3.870 | 5,795,932 | -0.09(-2.27%) |
Feb 24, 2022 | 3.680 | 3.980 | 3.580 | 3.960 | 1,361,719 | +0.12(+3.13%) |
Feb 23, 2022 | 4.040 | 4.070 | 3.820 | 3.840 | 681,300 | -0.14(-3.52%) |
Feb 22, 2022 | 4.450 | 4.460 | 3.960 | 3.980 | 1,284,316 | -0.58(-12.72%) |
Feb 18, 2022 | 4.560 | 0 | -0.18(-3.80%) | |||
Feb 17, 2022 | 4.800 | 4.810 | 4.670 | 4.740 | 1,404,387 | -0.10(-2.07%) |
Feb 16, 2022 | 4.650 | 4.850 | 4.550 | 4.840 | 679,482 | +0.17(+3.64%) |
Feb 15, 2022 | 4.550 | 4.730 | 4.540 | 4.670 | 1,057,761 | +0.13(+2.86%) |
Feb 14, 2022 | 4.390 | 4.540 | 4.340 | 4.540 | 925,606 | +0.10(+2.25%) |
Feb 11, 2022 | 4.630 | 4.640 | 4.390 | 4.440 | 889,398 | -0.16(-3.48%) |
Feb 10, 2022 | 4.610 | 4.700 | 4.510 | 4.600 | 1,131,097 | -0.10(-2.13%) |
Feb 09, 2022 | 4.790 | 4.800 | 4.630 | 4.700 | 1,028,303 | -0.01(-0.21%) |
Feb 08, 2022 | 4.610 | 4.760 | 4.510 | 4.710 | 965,516 | +0.10(+2.17%) |
Feb 07, 2022 | 4.710 | 4.830 | 4.590 | 4.610 | 1,277,894 | -0.13(-2.74%) |
Feb 04, 2022 | 4.610 | 4.780 | 4.550 | 4.740 | 495,592 | +0.13(+2.82%) |
Feb 03, 2022 | 4.630 | 4.610 | 515,674 | -0.12(-2.54%) | ||
Feb 02, 2022 | 4.950 | 4.950 | 4.690 | 4.730 | 610,939 | -0.17(-3.47%) |