Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.787 | 3.850 | 3.679 | 3.688 | 686,331 | -0.08(-2.14%) |
Apr 28, 2022 | 3.814 | 3.814 | 3.679 | 3.769 | 992,668 | -0.03(-0.71%) |
Apr 27, 2022 | 3.635 | 3.796 | 3.635 | 3.796 | 1,206,767 | +0.18(+4.96%) |
Apr 26, 2022 | 3.617 | 3.688 | 3.540 | 3.617 | 1,074,131 | +0.01(+0.25%) |
Apr 25, 2022 | 3.769 | 3.769 | 3.401 | 3.608 | 3,085,568 | -0.23(-6.07%) |
Apr 22, 2022 | 3.904 | 4.002 | 3.796 | 3.841 | 1,060,796 | -0.08(-2.06%) |
Apr 21, 2022 | 4.083 | 4.124 | 3.868 | 3.922 | 1,628,495 | -0.13(-3.32%) |
Apr 20, 2022 | 4.056 | 4.128 | 3.899 | 4.056 | 1,340,583 | +0.00(+0.00%) |
Apr 19, 2022 | 3.958 | 4.056 | 3.895 | 4.056 | 1,132,009 | +0.09(+2.26%) |
Apr 18, 2022 | 3.868 | 4.065 | 3.812 | 3.967 | 2,267,884 | +0.14(+3.76%) |
Apr 14, 2022 | 3.679 | 3.877 | 3.661 | 3.823 | 1,844,533 | +0.21(+5.71%) |
Apr 13, 2022 | 3.518 | 3.626 | 3.518 | 3.617 | 1,148,993 | +0.14(+4.13%) |
Apr 12, 2022 | 3.500 | 3.554 | 3.437 | 3.473 | 1,235,762 | +0.01(+0.26%) |
Apr 11, 2022 | 3.670 | 3.670 | 3.446 | 3.464 | 1,341,225 | -0.20(-5.39%) |
Apr 08, 2022 | 3.554 | 3.697 | 3.527 | 3.661 | 1,318,189 | +0.08(+2.26%) |
Apr 07, 2022 | 3.536 | 3.606 | 3.473 | 3.581 | 1,484,958 | +0.03(+0.76%) |
Apr 06, 2022 | 3.661 | 3.706 | 3.536 | 3.554 | 2,095,614 | -0.15(-4.12%) |
Apr 05, 2022 | 4.056 | 4.074 | 3.688 | 3.706 | 4,024,580 | -0.35(-8.63%) |
Apr 04, 2022 | 4.317 | 4.343 | 4.029 | 4.056 | 2,410,442 | -0.22(-5.24%) |
Apr 01, 2022 | 4.308 | 4.456 | 4.227 | 4.281 | 2,172,113 | +0.01(+0.21%) |
Mar 31, 2022 | 4.218 | 4.361 | 4.218 | 4.272 | 941,399 | +0.05(+1.28%) |
Mar 30, 2022 | 4.173 | 4.379 | 4.173 | 4.218 | 1,318,051 | +0.05(+1.29%) |
Mar 29, 2022 | 4.272 | 4.308 | 4.065 | 4.164 | 1,148,125 | -0.11(-2.52%) |
Mar 28, 2022 | 4.128 | 4.335 | 4.092 | 4.272 | 2,247,784 | +0.15(+3.70%) |
Mar 25, 2022 | 4.047 | 4.119 | 3.998 | 4.119 | 1,146,022 | +0.07(+1.77%) |
Mar 24, 2022 | 4.110 | 4.115 | 4.007 | 4.047 | 819,013 | -0.05(-1.31%) |
Mar 23, 2022 | 4.092 | 4.245 | 4.056 | 4.101 | 1,210,572 | +0.01(+0.22%) |
Mar 22, 2022 | 4.110 | 4.160 | 4.038 | 4.092 | 970,373 | +0.01(+0.22%) |
Mar 21, 2022 | 4.038 | 4.128 | 3.949 | 4.083 | 1,018,757 | +0.04(+1.11%) |
Mar 18, 2022 | 3.949 | 4.083 | 3.913 | 4.038 | 1,138,131 | +0.07(+1.81%) |
Mar 17, 2022 | 4.117 | 4.242 | 3.940 | 3.967 | 1,696,301 | -0.20(-4.69%) |
Mar 16, 2022 | 4.100 | 4.188 | 4.029 | 4.162 | 1,639,587 | +0.12(+3.08%) |
Mar 15, 2022 | 3.940 | 4.073 | 3.762 | 4.038 | 1,653,414 | +0.05(+1.34%) |
Mar 14, 2022 | 4.117 | 4.117 | 3.851 | 3.984 | 2,341,954 | -0.12(-2.81%) |
Mar 11, 2022 | 4.100 | 4.304 | 4.046 | 4.100 | 2,566,152 | +0.09(+2.21%) |
Mar 10, 2022 | 3.958 | 4.011 | 2,646,262 | -0.14(-3.42%) | ||
Mar 09, 2022 | 4.215 | 4.224 | 3.931 | 4.153 | 2,734,204 | +0.20(+5.17%) |
Mar 08, 2022 | 3.842 | 4.113 | 3.771 | 3.949 | 2,811,209 | +0.15(+3.97%) |
Mar 07, 2022 | 3.816 | 3.949 | 3.736 | 3.798 | 2,130,915 | +0.01(+0.23%) |
Mar 04, 2022 | 3.745 | 3.816 | 3.656 | 3.789 | 1,802,515 | +0.02(+0.47%) |
Mar 03, 2022 | 3.904 | 3.978 | 3.754 | 3.771 | 1,218,191 | -0.13(-3.41%) |
Mar 02, 2022 | 3.700 | 3.958 | 3.683 | 3.904 | 1,326,684 | +0.25(+6.80%) |
Mar 01, 2022 | 3.771 | 3.789 | 3.603 | 3.656 | 1,017,644 | -0.05(-1.44%) |
Feb 28, 2022 | 3.816 | 3.900 | 3.656 | 3.709 | 1,499,904 | -0.13(-3.46%) |
Feb 25, 2022 | 3.789 | 3.869 | 3.789 | 3.842 | 1,134,305 | +0.10(+2.61%) |
Feb 24, 2022 | 3.638 | 3.745 | 3.541 | 3.745 | 1,539,915 | -0.02(-0.47%) |
Feb 23, 2022 | 3.896 | 4.000 | 3.754 | 3.762 | 1,887,489 | -0.16(-4.07%) |
Feb 22, 2022 | 3.798 | 4.011 | 3.754 | 3.922 | 2,034,704 | +0.10(+2.55%) |
Feb 18, 2022 | 3.825 | 0 | -0.14(-3.58%) | |||
Feb 17, 2022 | 3.816 | 4.064 | 3.807 | 3.967 | 2,577,808 | +0.17(+4.44%) |
Feb 16, 2022 | 3.807 | 3.860 | 3.762 | 3.798 | 865,214 | -0.01(-0.23%) |
Feb 15, 2022 | 3.896 | 3.993 | 3.789 | 3.807 | 2,006,978 | -0.09(-2.28%) |
Feb 14, 2022 | 3.620 | 3.949 | 3.532 | 3.896 | 4,251,029 | +0.25(+6.81%) |
Feb 11, 2022 | 3.665 | 3.851 | 3.593 | 3.647 | 2,321,644 | +0.00(+0.00%) |
Feb 10, 2022 | 3.487 | 3.718 | 3.479 | 3.647 | 2,491,206 | +0.12(+3.27%) |
Feb 09, 2022 | 3.514 | 3.532 | 3.434 | 3.532 | 1,163,756 | +0.09(+2.58%) |
Feb 08, 2022 | 3.425 | 3.505 | 3.372 | 3.443 | 1,164,093 | +0.04(+1.31%) |
Feb 07, 2022 | 3.239 | 3.470 | 3.221 | 3.399 | 1,974,953 | +0.20(+6.39%) |
Feb 04, 2022 | 3.132 | 3.203 | 3.097 | 3.195 | 1,079,008 | +0.04(+1.12%) |
Feb 03, 2022 | 3.212 | 3.141 | 3.159 | 825,376 | -0.11(-3.26%) | |
Feb 02, 2022 | 3.274 | 3.345 | 3.181 | 3.266 | 982,567 | +0.03(+0.82%) |