Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.050 | 4.070 | 3.880 | 3.920 | 31,638 | -0.04(-1.01%) |
Apr 28, 2022 | 3.860 | 4.020 | 3.850 | 3.960 | 17,976 | +0.07(+1.80%) |
Apr 27, 2022 | 3.922 | 3.930 | 3.840 | 3.890 | 37,910 | -0.03(-0.69%) |
Apr 26, 2022 | 3.910 | 4.010 | 3.870 | 3.917 | 38,992 | +0.07(+1.75%) |
Apr 25, 2022 | 3.740 | 3.850 | 3.490 | 3.850 | 84,841 | -0.01(-0.27%) |
Apr 22, 2022 | 3.994 | 4.020 | 3.815 | 3.860 | 91,346 | -0.24(-5.85%) |
Apr 21, 2022 | 4.213 | 4.303 | 4.038 | 4.100 | 49,424 | -0.08(-1.92%) |
Apr 20, 2022 | 4.240 | 4.280 | 4.180 | 4.180 | 58,338 | -0.05(-1.22%) |
Apr 19, 2022 | 4.100 | 4.560 | 4.100 | 4.232 | 67,555 | -0.18(-4.04%) |
Apr 18, 2022 | 4.350 | 4.670 | 4.350 | 4.410 | 97,591 | +0.04(+1.03%) |
Apr 14, 2022 | 3.910 | 4.440 | 3.910 | 4.365 | 161,029 | +0.24(+5.69%) |
Apr 13, 2022 | 3.840 | 4.170 | 3.840 | 4.130 | 27,877 | +0.09(+2.23%) |
Apr 12, 2022 | 4.210 | 4.226 | 4.040 | 4.040 | 88,639 | -0.06(-1.56%) |
Apr 11, 2022 | 4.120 | 4.185 | 4.000 | 4.104 | 39,324 | -0.14(-3.21%) |
Apr 08, 2022 | 4.145 | 4.260 | 4.096 | 4.240 | 171,244 | +0.10(+2.29%) |
Apr 07, 2022 | 4.021 | 4.159 | 3.950 | 4.145 | 117,465 | +0.23(+5.87%) |
Apr 06, 2022 | 3.837 | 4.050 | 3.837 | 3.915 | 179,728 | +0.06(+1.42%) |
Apr 05, 2022 | 4.000 | 4.000 | 3.847 | 3.860 | 161,455 | -0.06(-1.53%) |
Apr 04, 2022 | 3.890 | 4.039 | 3.890 | 3.920 | 119,283 | +0.08(+2.08%) |
Apr 01, 2022 | 4.000 | 4.130 | 3.815 | 3.840 | 284,739 | -0.29(-7.02%) |
Mar 31, 2022 | 3.820 | 4.239 | 3.770 | 4.130 | 236,729 | +0.31(+8.12%) |
Mar 30, 2022 | 3.900 | 3.900 | 3.742 | 3.820 | 222,051 | +0.09(+2.41%) |
Mar 29, 2022 | 3.300 | 3.740 | 3.150 | 3.730 | 144,323 | +0.32(+9.46%) |
Mar 28, 2022 | 3.370 | 3.445 | 3.226 | 3.408 | 160,913 | +0.00(+0.07%) |
Mar 25, 2022 | 3.060 | 3.420 | 3.060 | 3.405 | 283,100 | +0.33(+10.73%) |
Mar 24, 2022 | 2.960 | 3.115 | 2.940 | 3.075 | 23,046 | +0.11(+3.61%) |
Mar 23, 2022 | 3.040 | 3.060 | 2.938 | 2.968 | 86,298 | -0.02(-0.50%) |
Mar 22, 2022 | 3.050 | 3.050 | 2.930 | 2.983 | 72,689 | -0.01(-0.40%) |
Mar 21, 2022 | 2.886 | 2.995 | 2.886 | 2.995 | 93,952 | +0.14(+4.90%) |
Mar 18, 2022 | 2.900 | 2.913 | 2.830 | 2.855 | 56,738 | -0.06(-1.89%) |
Mar 17, 2022 | 2.832 | 2.965 | 2.832 | 2.910 | 50,394 | +0.16(+5.82%) |
Mar 16, 2022 | 2.890 | 2.890 | 2.680 | 2.750 | 49,555 | +0.07(+2.61%) |
Mar 15, 2022 | 2.580 | 2.700 | 2.540 | 2.680 | 36,238 | -0.11(-3.94%) |
Mar 14, 2022 | 3.000 | 3.000 | 2.750 | 2.790 | 44,542 | -0.21(-7.00%) |
Mar 11, 2022 | 2.842 | 3.080 | 2.842 | 3.000 | 46,580 | +0.12(+4.17%) |
Mar 10, 2022 | 2.880 | 2.955 | 2.820 | 2.880 | 108,445 | -0.02(-0.69%) |
Mar 09, 2022 | 3.000 | 3.086 | 2.851 | 2.900 | 209,666 | -0.21(-6.75%) |
Mar 08, 2022 | 3.240 | 3.240 | 3.050 | 3.110 | 214,003 | +0.01(+0.31%) |
Mar 07, 2022 | 3.070 | 3.220 | 3.020 | 3.100 | 253,452 | +0.06(+1.99%) |
Mar 04, 2022 | 2.970 | 3.040 | 2.922 | 3.040 | 69,527 | +0.08(+2.63%) |
Mar 03, 2022 | 3.000 | 3.051 | 2.960 | 2.962 | 57,791 | -0.06(-1.92%) |
Mar 02, 2022 | 3.050 | 3.070 | 2.940 | 3.020 | 79,384 | +0.08(+2.72%) |
Mar 01, 2022 | 3.035 | 3.089 | 2.890 | 2.940 | 158,401 | +0.01(+0.34%) |
Feb 28, 2022 | 2.860 | 2.935 | 2.760 | 2.930 | 131,009 | +0.17(+6.16%) |
Feb 25, 2022 | 2.710 | 2.772 | 2.560 | 2.760 | 41,978 | +0.18(+6.98%) |
Feb 24, 2022 | 2.580 | 2.620 | 2.500 | 2.580 | 71,177 | +0.02(+0.78%) |
Feb 23, 2022 | 2.560 | 2.600 | 2.540 | 2.560 | 147,451 | +0.04(+1.59%) |
Feb 22, 2022 | 2.620 | 2.630 | 2.450 | 2.520 | 182,047 | -0.04(-1.54%) |
Feb 18, 2022 | 2.559 | 0 | -0.13(-4.85%) | |||
Feb 17, 2022 | 2.720 | 2.740 | 2.660 | 2.690 | 39,343 | -0.03(-1.18%) |
Feb 16, 2022 | 2.740 | 2.765 | 2.670 | 2.722 | 51,543 | +0.07(+2.72%) |
Feb 15, 2022 | 2.569 | 2.650 | 2.540 | 2.650 | 71,333 | +0.02(+0.80%) |
Feb 14, 2022 | 2.640 | 2.680 | 2.600 | 2.629 | 75,806 | -0.06(-2.27%) |
Feb 11, 2022 | 2.680 | 2.709 | 2.650 | 2.690 | 74,300 | +0.06(+2.28%) |
Feb 10, 2022 | 2.640 | 2.750 | 2.630 | 2.630 | 114,529 | -0.08(-2.99%) |
Feb 09, 2022 | 2.695 | 2.790 | 2.670 | 2.711 | 139,904 | +0.08(+3.08%) |
Feb 08, 2022 | 2.810 | 2.810 | 2.620 | 2.630 | 50,538 | -0.19(-6.74%) |
Feb 07, 2022 | 2.810 | 2.891 | 2.810 | 2.820 | 32,192 | -0.12(-4.10%) |
Feb 04, 2022 | 3.000 | 3.030 | 2.920 | 2.941 | 107,511 | +0.01(+0.22%) |
Feb 03, 2022 | 2.960 | 2.934 | 42,388 | -0.11(-3.49%) | ||
Feb 02, 2022 | 2.970 | 3.080 | 2.920 | 3.040 | 298,911 | +0.15(+5.19%) |