Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.289 | 3.306 | 3.140 | 3.149 | 46,727,036 | -0.03(-1.10%) |
Apr 28, 2022 | 3.149 | 3.201 | 3.101 | 3.184 | 44,268,160 | -0.01(-0.27%) |
Apr 27, 2022 | 3.184 | 3.219 | 3.131 | 3.192 | 58,501,600 | +0.02(+0.55%) |
Apr 26, 2022 | 3.245 | 3.245 | 3.149 | 3.175 | 47,210,732 | -0.20(-5.96%) |
Apr 25, 2022 | 3.402 | 3.429 | 3.297 | 3.376 | 48,245,568 | -0.06(-1.78%) |
Apr 22, 2022 | 3.516 | 3.525 | 3.420 | 3.437 | 32,362,524 | -0.07(-1.99%) |
Apr 21, 2022 | 3.656 | 3.656 | 3.503 | 3.507 | 22,639,644 | -0.14(-3.84%) |
Apr 20, 2022 | 3.621 | 3.665 | 3.604 | 3.647 | 22,234,618 | +0.01(+0.24%) |
Apr 19, 2022 | 3.656 | 3.709 | 3.297 | 3.639 | 30,533,394 | -0.39(-9.76%) |
Apr 18, 2022 | 3.997 | 4.067 | 3.971 | 4.032 | 39,845,360 | +0.10(+2.44%) |
Apr 14, 2022 | 3.945 | 3.967 | 3.892 | 3.936 | 34,859,852 | -0.04(-1.10%) |
Apr 13, 2022 | 3.945 | 3.997 | 3.910 | 3.980 | 37,138,740 | +0.04(+1.11%) |
Apr 12, 2022 | 4.023 | 4.041 | 3.927 | 3.936 | 33,330,158 | -0.02(-0.44%) |
Apr 11, 2022 | 3.945 | 4.006 | 3.927 | 3.953 | 37,496,564 | +0.03(+0.67%) |
Apr 08, 2022 | 3.892 | 3.953 | 3.831 | 3.927 | 45,774,356 | +0.04(+1.13%) |
Apr 07, 2022 | 3.848 | 3.901 | 3.796 | 3.883 | 48,271,584 | -0.01(-0.22%) |
Apr 06, 2022 | 3.883 | 3.927 | 3.840 | 3.892 | 51,229,948 | -0.06(-1.55%) |
Apr 05, 2022 | 4.032 | 4.058 | 3.927 | 3.953 | 51,775,036 | -0.16(-3.83%) |
Apr 04, 2022 | 4.093 | 4.128 | 4.045 | 4.111 | 37,506,288 | +0.03(+0.72%) |
Apr 01, 2022 | 4.116 | 4.121 | 4.042 | 4.081 | 34,535,860 | +0.03(+0.65%) |
Mar 31, 2022 | 4.081 | 4.125 | 4.038 | 4.055 | 28,520,010 | -0.02(-0.43%) |
Mar 30, 2022 | 4.081 | 4.108 | 4.020 | 4.073 | 31,132,008 | -0.03(-0.85%) |
Mar 29, 2022 | 4.099 | 4.140 | 4.073 | 4.108 | 47,369,268 | +0.08(+1.95%) |
Mar 28, 2022 | 4.038 | 4.046 | 3.959 | 4.029 | 34,844,384 | -0.03(-0.65%) |
Mar 25, 2022 | 3.976 | 4.081 | 3.968 | 4.055 | 59,007,660 | +0.10(+2.65%) |
Mar 24, 2022 | 3.924 | 4.038 | 3.911 | 3.950 | 45,408,776 | +0.07(+1.80%) |
Mar 23, 2022 | 3.845 | 3.907 | 3.819 | 3.880 | 35,816,604 | +0.03(+0.68%) |
Mar 22, 2022 | 3.845 | 3.889 | 3.819 | 3.854 | 36,134,560 | +0.08(+2.08%) |
Mar 21, 2022 | 3.706 | 3.775 | 3.679 | 3.775 | 42,718,368 | +0.12(+3.35%) |
Mar 18, 2022 | 3.609 | 3.662 | 3.592 | 3.653 | 55,126,464 | +0.03(+0.72%) |
Mar 17, 2022 | 3.592 | 3.649 | 3.531 | 3.627 | 44,260,556 | +0.04(+1.22%) |
Mar 16, 2022 | 3.505 | 3.583 | 3.489 | 3.583 | 49,043,632 | +0.11(+3.27%) |
Mar 15, 2022 | 3.487 | 3.539 | 3.435 | 3.470 | 49,457,388 | -0.04(-1.24%) |
Mar 14, 2022 | 3.601 | 3.644 | 3.513 | 3.513 | 44,946,236 | -0.01(-0.25%) |
Mar 11, 2022 | 3.601 | 3.618 | 3.513 | 3.522 | 41,901,500 | -0.06(-1.71%) |
Mar 10, 2022 | 3.487 | 3.583 | 3.583 | 38,795,412 | -0.01(-0.24%) | |
Mar 09, 2022 | 3.522 | 3.635 | 3.522 | 3.592 | 45,508,672 | +0.22(+6.48%) |
Mar 08, 2022 | 3.304 | 3.426 | 3.273 | 3.373 | 53,551,116 | +0.11(+3.49%) |
Mar 07, 2022 | 3.382 | 3.400 | 3.260 | 3.260 | 42,694,896 | -0.13(-3.87%) |
Mar 04, 2022 | 3.417 | 3.426 | 3.338 | 3.391 | 45,315,256 | -0.14(-3.96%) |
Mar 03, 2022 | 3.539 | 3.548 | 3.487 | 3.531 | 35,433,868 | +0.13(+3.70%) |
Mar 02, 2022 | 3.352 | 3.422 | 3.326 | 3.405 | 38,324,272 | +0.06(+1.83%) |
Mar 01, 2022 | 3.352 | 3.449 | 3.326 | 3.344 | 38,178,548 | -0.03(-0.78%) |
Feb 28, 2022 | 3.352 | 3.379 | 3.318 | 3.370 | 26,370,320 | -0.04(-1.28%) |
Feb 25, 2022 | 3.379 | 3.440 | 3.387 | 3.414 | 44,327,332 | +0.00(+0.00%) |
Feb 24, 2022 | 3.387 | 3.440 | 3.310 | 3.414 | 83,383,088 | -0.20(-5.56%) |
Feb 23, 2022 | 3.649 | 3.658 | 3.597 | 3.614 | 29,052,444 | +0.04(+1.22%) |
Feb 22, 2022 | 3.632 | 3.632 | 3.545 | 3.571 | 47,769,744 | -0.03(-0.73%) |
Feb 18, 2022 | 3.597 | 0 | +0.07(+1.98%) | |||
Feb 17, 2022 | 3.588 | 3.597 | 3.518 | 3.527 | 24,869,400 | -0.07(-2.06%) |
Feb 16, 2022 | 3.545 | 3.614 | 3.536 | 3.601 | 30,732,456 | +0.05(+1.35%) |
Feb 15, 2022 | 3.545 | 3.571 | 3.510 | 3.553 | 28,394,668 | +0.07(+2.01%) |
Feb 14, 2022 | 3.483 | 3.501 | 3.440 | 3.483 | 45,707,380 | -0.01(-0.25%) |
Feb 11, 2022 | 3.518 | 3.579 | 3.457 | 3.492 | 74,875,504 | +0.02(+0.50%) |
Feb 10, 2022 | 3.449 | 3.545 | 3.449 | 3.475 | 76,748,216 | +0.04(+1.27%) |
Feb 09, 2022 | 3.483 | 3.492 | 3.414 | 3.431 | 140,826,288 | -0.33(-8.82%) |
Feb 08, 2022 | 3.754 | 3.793 | 3.676 | 3.763 | 40,843,792 | +0.01(+0.23%) |
Feb 07, 2022 | 3.719 | 3.806 | 3.719 | 3.754 | 38,528,360 | +0.01(+0.23%) |
Feb 04, 2022 | 3.710 | 3.763 | 3.693 | 3.745 | 37,250,104 | +0.02(+0.47%) |
Feb 03, 2022 | 3.658 | 3.754 | 3.728 | 43,845,024 | +0.05(+1.43%) | |
Feb 02, 2022 | 3.710 | 3.710 | 3.641 | 3.676 | 32,974,770 | -0.11(-2.91%) |