Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.000 | 3.270 | 2.980 | 3.220 | 316,128 | +0.17(+5.57%) |
Apr 28, 2022 | 2.950 | 3.050 | 2.930 | 3.050 | 48,302 | +0.11(+3.74%) |
Apr 27, 2022 | 3.020 | 3.070 | 2.890 | 2.940 | 83,720 | -0.09(-2.97%) |
Apr 26, 2022 | 3.110 | 3.240 | 2.920 | 3.030 | 50,201 | -0.12(-3.81%) |
Apr 25, 2022 | 3.100 | 3.205 | 3.060 | 3.150 | 53,828 | +0.06(+1.94%) |
Apr 22, 2022 | 3.230 | 3.275 | 3.040 | 3.090 | 60,308 | -0.08(-2.52%) |
Apr 21, 2022 | 3.300 | 3.400 | 3.110 | 3.170 | 119,275 | -0.10(-3.06%) |
Apr 20, 2022 | 3.170 | 3.360 | 3.100 | 3.270 | 77,904 | +0.14(+4.47%) |
Apr 19, 2022 | 3.120 | 3.190 | 3.080 | 3.130 | 67,073 | +0.01(+0.32%) |
Apr 18, 2022 | 3.120 | 3.150 | 2.945 | 3.120 | 90,429 | -0.03(-0.95%) |
Apr 14, 2022 | 3.170 | 3.370 | 3.050 | 3.150 | 76,533 | -0.04(-1.25%) |
Apr 13, 2022 | 3.000 | 3.240 | 3.000 | 3.190 | 125,374 | +0.19(+6.33%) |
Apr 12, 2022 | 2.980 | 3.120 | 2.950 | 3.000 | 65,927 | +0.07(+2.39%) |
Apr 11, 2022 | 3.000 | 3.040 | 2.890 | 2.930 | 51,086 | -0.11(-3.62%) |
Apr 08, 2022 | 3.010 | 3.140 | 2.920 | 3.040 | 71,161 | +0.01(+0.33%) |
Apr 07, 2022 | 3.200 | 3.240 | 2.960 | 3.030 | 63,588 | -0.12(-3.81%) |
Apr 06, 2022 | 3.180 | 3.270 | 3.060 | 3.150 | 61,174 | -0.08(-2.48%) |
Apr 05, 2022 | 3.230 | 3.310 | 3.120 | 3.230 | 82,020 | -0.02(-0.62%) |
Apr 04, 2022 | 3.100 | 3.270 | 3.080 | 3.250 | 83,537 | +0.16(+5.18%) |
Apr 01, 2022 | 3.040 | 3.180 | 3.030 | 3.090 | 51,194 | +0.07(+2.32%) |
Mar 31, 2022 | 3.160 | 3.220 | 2.990 | 3.020 | 70,084 | -0.14(-4.43%) |
Mar 30, 2022 | 3.140 | 3.210 | 3.110 | 3.160 | 72,315 | +0.02(+0.64%) |
Mar 29, 2022 | 3.030 | 3.180 | 3.030 | 3.140 | 70,507 | +0.11(+3.63%) |
Mar 28, 2022 | 3.090 | 3.090 | 2.980 | 3.030 | 52,503 | -0.07(-2.26%) |
Mar 25, 2022 | 3.130 | 3.130 | 2.980 | 3.100 | 126,181 | -0.05(-1.59%) |
Mar 24, 2022 | 3.130 | 3.170 | 2.970 | 3.150 | 164,347 | +0.15(+5.00%) |
Mar 23, 2022 | 3.150 | 3.190 | 2.970 | 3.000 | 203,550 | -0.17(-5.36%) |
Mar 22, 2022 | 2.970 | 3.280 | 2.920 | 3.170 | 497,816 | +0.19(+6.38%) |
Mar 21, 2022 | 3.260 | 3.500 | 2.970 | 2.980 | 1,018,824 | -0.34(-10.24%) |
Mar 18, 2022 | 3.140 | 3.350 | 3.130 | 3.320 | 287,642 | +0.01(+0.30%) |
Mar 17, 2022 | 2.890 | 3.410 | 2.890 | 3.310 | 462,538 | +0.39(+13.36%) |
Mar 16, 2022 | 2.810 | 2.950 | 2.680 | 2.920 | 411,431 | +0.17(+6.18%) |
Mar 15, 2022 | 2.730 | 3.000 | 2.624 | 2.750 | 150,063 | +0.01(+0.36%) |
Mar 14, 2022 | 3.050 | 3.050 | 2.500 | 2.740 | 497,034 | -0.26(-8.67%) |
Mar 11, 2022 | 4.000 | 4.130 | 2.990 | 3.000 | 836,023 | -1.31(-30.39%) |
Mar 10, 2022 | 4.160 | 4.375 | 4.140 | 4.310 | 124,727 | +0.07(+1.65%) |
Mar 09, 2022 | 4.300 | 4.390 | 4.240 | 4.240 | 115,471 | -0.01(-0.24%) |
Mar 08, 2022 | 4.450 | 4.500 | 4.230 | 4.250 | 186,589 | -0.15(-3.41%) |
Mar 07, 2022 | 4.590 | 4.800 | 4.380 | 4.400 | 239,925 | -0.16(-3.51%) |
Mar 04, 2022 | 4.800 | 4.890 | 4.560 | 4.560 | 149,910 | -0.27(-5.59%) |
Mar 03, 2022 | 4.820 | 4.910 | 4.730 | 4.830 | 77,980 | +0.02(+0.42%) |
Mar 02, 2022 | 4.870 | 4.920 | 4.750 | 4.810 | 124,204 | -0.06(-1.23%) |
Mar 01, 2022 | 4.990 | 5.120 | 4.830 | 4.870 | 91,574 | -0.15(-2.99%) |
Feb 28, 2022 | 4.890 | 5.125 | 4.780 | 5.020 | 241,488 | +0.12(+2.45%) |
Feb 25, 2022 | 5.000 | 5.000 | 4.850 | 4.900 | 83,222 | -0.09(-1.80%) |
Feb 24, 2022 | 4.770 | 5.030 | 4.750 | 4.990 | 104,161 | +0.10(+2.04%) |
Feb 23, 2022 | 4.890 | 5.140 | 4.830 | 4.890 | 50,808 | +0.01(+0.20%) |
Feb 22, 2022 | 4.950 | 5.190 | 4.850 | 4.880 | 55,816 | -0.09(-1.81%) |
Feb 18, 2022 | 4.970 | 0 | -0.05(-1.00%) | |||
Feb 17, 2022 | 5.090 | 5.140 | 4.940 | 5.020 | 53,806 | -0.07(-1.38%) |
Feb 16, 2022 | 5.030 | 5.125 | 4.930 | 5.090 | 46,523 | +0.05(+0.99%) |
Feb 15, 2022 | 5.060 | 5.100 | 5.010 | 5.040 | 39,448 | +0.04(+0.80%) |
Feb 14, 2022 | 4.940 | 5.060 | 4.940 | 5.000 | 40,299 | +0.06(+1.21%) |
Feb 11, 2022 | 4.830 | 4.960 | 4.630 | 4.940 | 57,104 | +0.11(+2.28%) |
Feb 10, 2022 | 4.800 | 4.890 | 4.790 | 4.830 | 73,226 | -0.04(-0.82%) |
Feb 09, 2022 | 4.790 | 4.960 | 4.790 | 4.870 | 223,125 | +0.09(+1.88%) |
Feb 08, 2022 | 4.550 | 4.780 | 4.520 | 4.780 | 276,183 | +0.19(+4.14%) |
Feb 07, 2022 | 4.720 | 4.800 | 4.575 | 4.590 | 107,743 | -0.08(-1.71%) |
Feb 04, 2022 | 4.480 | 4.700 | 4.480 | 4.670 | 39,304 | +0.16(+3.55%) |
Feb 03, 2022 | 4.640 | 4.410 | 4.510 | 161,263 | -0.18(-3.84%) | |
Feb 02, 2022 | 5.020 | 5.100 | 4.670 | 4.690 | 192,924 | -0.35(-6.94%) |