Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.800 | 3.960 | 3.700 | 3.710 | 4,847,821 | -0.14(-3.64%) |
Apr 28, 2022 | 3.780 | 3.890 | 3.595 | 3.850 | 4,740,764 | +0.11(+2.94%) |
Apr 27, 2022 | 3.710 | 3.850 | 3.665 | 3.740 | 4,996,806 | +0.06(+1.63%) |
Apr 26, 2022 | 3.820 | 3.927 | 3.675 | 3.680 | 5,700,032 | -0.17(-4.42%) |
Apr 25, 2022 | 3.760 | 3.950 | 3.610 | 3.850 | 7,506,624 | -0.03(-0.77%) |
Apr 22, 2022 | 4.030 | 4.197 | 3.800 | 3.880 | 21,055,228 | -0.17(-4.20%) |
Apr 21, 2022 | 4.390 | 4.400 | 4.020 | 4.050 | 7,558,112 | -0.25(-5.81%) |
Apr 20, 2022 | 4.440 | 4.440 | 4.180 | 4.300 | 5,049,977 | -0.09(-2.05%) |
Apr 19, 2022 | 4.400 | 4.550 | 4.390 | 4.390 | 4,183,155 | -0.02(-0.45%) |
Apr 18, 2022 | 4.580 | 4.620 | 4.375 | 4.410 | 4,660,262 | -0.16(-3.50%) |
Apr 14, 2022 | 4.780 | 4.910 | 4.560 | 4.570 | 7,658,040 | -0.21(-4.39%) |
Apr 13, 2022 | 4.650 | 4.830 | 4.600 | 4.780 | 6,717,286 | +0.20(+4.37%) |
Apr 12, 2022 | 4.720 | 4.855 | 4.540 | 4.580 | 6,467,823 | -0.05(-1.08%) |
Apr 11, 2022 | 4.390 | 4.890 | 4.321 | 4.630 | 11,920,545 | +0.30(+6.93%) |
Apr 08, 2022 | 4.530 | 4.560 | 4.280 | 4.330 | 5,138,446 | -0.25(-5.46%) |
Apr 07, 2022 | 4.720 | 4.780 | 4.405 | 4.580 | 6,510,965 | -0.13(-2.76%) |
Apr 06, 2022 | 4.640 | 4.765 | 4.510 | 4.710 | 8,018,285 | -0.09(-1.87%) |
Apr 05, 2022 | 5.100 | 5.240 | 4.780 | 4.800 | 7,997,073 | -0.28(-5.51%) |
Apr 04, 2022 | 4.840 | 5.120 | 4.807 | 5.080 | 8,094,002 | +0.25(+5.18%) |
Apr 01, 2022 | 4.710 | 4.935 | 4.700 | 4.830 | 7,455,161 | +0.15(+3.21%) |
Mar 31, 2022 | 4.820 | 5.000 | 4.660 | 4.680 | 6,038,863 | -0.12(-2.50%) |
Mar 30, 2022 | 4.840 | 5.035 | 4.715 | 4.800 | 7,823,150 | -0.03(-0.62%) |
Mar 29, 2022 | 4.640 | 4.880 | 4.550 | 4.830 | 8,761,338 | +0.27(+5.92%) |
Mar 28, 2022 | 4.810 | 4.810 | 4.480 | 4.560 | 7,824,981 | -0.29(-5.98%) |
Mar 25, 2022 | 4.570 | 4.850 | 4.550 | 4.850 | 7,634,754 | +0.14(+2.97%) |
Mar 24, 2022 | 4.560 | 4.730 | 4.300 | 4.710 | 9,890,337 | +0.18(+3.97%) |
Mar 23, 2022 | 4.710 | 4.910 | 4.405 | 4.530 | 11,491,923 | -0.16(-3.41%) |
Mar 22, 2022 | 5.190 | 5.490 | 4.600 | 4.690 | 34,401,764 | +0.10(+2.18%) |
Mar 21, 2022 | 4.740 | 4.858 | 4.400 | 4.590 | 11,622,542 | +0.28(+6.50%) |
Mar 18, 2022 | 4.360 | 4.535 | 4.280 | 4.310 | 11,313,577 | -0.15(-3.36%) |
Mar 17, 2022 | 3.830 | 4.500 | 3.820 | 4.460 | 11,724,075 | +0.66(+17.37%) |
Mar 16, 2022 | 3.700 | 3.850 | 3.600 | 3.800 | 8,763,050 | +0.15(+4.11%) |
Mar 15, 2022 | 3.560 | 3.670 | 3.400 | 3.650 | 6,681,341 | +0.04(+1.11%) |
Mar 14, 2022 | 4.180 | 4.180 | 3.530 | 3.610 | 9,869,035 | -0.55(-13.22%) |
Mar 11, 2022 | 4.270 | 4.560 | 4.135 | 4.160 | 8,019,543 | -0.10(-2.35%) |
Mar 10, 2022 | 4.440 | 4.070 | 4.260 | 10,077,257 | -0.27(-5.96%) | |
Mar 09, 2022 | 4.290 | 4.535 | 4.091 | 4.530 | 15,463,749 | +0.00(+0.00%) |
Mar 08, 2022 | 3.590 | 4.580 | 3.560 | 4.530 | 27,260,500 | +1.01(+28.69%) |
Mar 07, 2022 | 3.370 | 3.670 | 3.320 | 3.520 | 11,412,038 | +0.21(+6.34%) |
Mar 04, 2022 | 3.340 | 3.455 | 3.250 | 3.310 | 7,064,056 | -0.06(-1.78%) |
Mar 03, 2022 | 3.600 | 3.600 | 3.310 | 3.370 | 5,019,483 | -0.21(-5.87%) |
Mar 02, 2022 | 3.620 | 3.650 | 3.500 | 3.580 | 5,508,427 | -0.01(-0.28%) |
Mar 01, 2022 | 3.560 | 3.640 | 3.422 | 3.590 | 9,443,955 | +0.04(+1.13%) |
Feb 28, 2022 | 3.265 | 3.660 | 3.265 | 3.550 | 13,082,124 | +0.39(+12.34%) |
Feb 25, 2022 | 3.060 | 3.180 | 3.010 | 3.160 | 10,577,340 | -0.20(-5.95%) |
Feb 24, 2022 | 2.820 | 3.390 | 2.790 | 3.360 | 12,846,774 | +0.33(+10.89%) |
Feb 23, 2022 | 3.080 | 3.230 | 3.010 | 3.030 | 6,987,053 | +0.02(+0.66%) |
Feb 22, 2022 | 2.980 | 3.180 | 2.970 | 3.010 | 7,740,216 | -0.10(-3.22%) |
Feb 18, 2022 | 3.110 | 0 | -0.17(-5.18%) | |||
Feb 17, 2022 | 3.550 | 3.570 | 3.240 | 3.280 | 6,043,789 | -0.30(-8.38%) |
Feb 16, 2022 | 3.630 | 3.660 | 3.520 | 3.580 | 4,609,892 | -0.09(-2.45%) |
Feb 15, 2022 | 3.470 | 3.700 | 3.430 | 3.670 | 5,482,012 | +0.29(+8.58%) |
Feb 14, 2022 | 3.450 | 3.590 | 3.360 | 3.380 | 5,685,638 | -0.10(-2.87%) |
Feb 11, 2022 | 3.730 | 3.730 | 3.415 | 3.480 | 7,482,952 | -0.13(-3.60%) |
Feb 10, 2022 | 3.480 | 3.895 | 3.480 | 3.610 | 9,957,899 | -0.02(-0.55%) |
Feb 09, 2022 | 3.390 | 3.730 | 3.390 | 3.630 | 10,299,024 | +0.35(+10.67%) |
Feb 08, 2022 | 3.210 | 3.300 | 3.150 | 3.280 | 6,127,903 | +0.06(+1.86%) |
Feb 07, 2022 | 3.170 | 3.310 | 3.100 | 3.220 | 10,165,719 | +0.04(+1.26%) |
Feb 04, 2022 | 3.020 | 3.250 | 2.980 | 3.180 | 9,828,756 | +0.24(+8.16%) |
Feb 03, 2022 | 3.130 | 2.930 | 2.940 | 8,484,533 | -0.27(-8.41%) | |
Feb 02, 2022 | 3.550 | 3.565 | 3.180 | 3.210 | 7,538,989 | -0.32(-9.07%) |