Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.795 | 2.864 | 2.795 | 2.834 | 1,850 | +0.03(+1.24%) |
Apr 28, 2022 | 2.725 | 2.824 | 2.646 | 2.800 | 8,469 | +0.17(+6.60%) |
Apr 27, 2022 | 2.854 | 2.857 | 2.621 | 2.626 | 35,203 | -0.17(-6.03%) |
Apr 26, 2022 | 2.973 | 3.043 | 2.775 | 2.795 | 18,927 | -0.18(-6.00%) |
Apr 25, 2022 | 2.973 | 3.023 | 2.973 | 2.973 | 7,355 | -0.07(-2.28%) |
Apr 22, 2022 | 3.142 | 3.607 | 3.023 | 3.043 | 49,699 | -0.04(-1.29%) |
Apr 21, 2022 | 3.003 | 3.171 | 3.003 | 3.082 | 7,860 | +0.03(+0.98%) |
Apr 20, 2022 | 2.983 | 3.117 | 2.973 | 3.052 | 21,193 | +0.07(+2.32%) |
Apr 19, 2022 | 2.973 | 3.029 | 2.973 | 2.983 | 9,479 | -0.01(-0.33%) |
Apr 18, 2022 | 3.132 | 3.132 | 2.973 | 2.993 | 11,951 | -0.05(-1.63%) |
Apr 14, 2022 | 3.122 | 3.189 | 2.993 | 3.043 | 17,343 | +0.00(+0.00%) |
Apr 13, 2022 | 3.112 | 3.221 | 3.023 | 3.043 | 24,042 | -0.14(-4.36%) |
Apr 12, 2022 | 3.161 | 3.181 | 3.082 | 3.181 | 8,294 | +0.05(+1.58%) |
Apr 11, 2022 | 3.191 | 3.270 | 3.072 | 3.132 | 35,872 | -0.09(-2.77%) |
Apr 08, 2022 | 3.211 | 3.279 | 3.142 | 3.221 | 42,942 | +0.07(+2.20%) |
Apr 07, 2022 | 3.251 | 3.261 | 3.126 | 3.152 | 12,575 | -0.12(-3.64%) |
Apr 06, 2022 | 3.469 | 3.473 | 3.270 | 3.270 | 31,495 | -0.20(-5.71%) |
Apr 05, 2022 | 3.498 | 3.518 | 3.429 | 3.469 | 16,457 | -0.08(-2.23%) |
Apr 04, 2022 | 3.518 | 3.548 | 3.469 | 3.548 | 14,859 | +0.08(+2.29%) |
Apr 01, 2022 | 3.657 | 3.677 | 3.449 | 3.469 | 18,487 | -0.13(-3.58%) |
Mar 31, 2022 | 3.568 | 3.598 | 3.518 | 3.598 | 8,878 | -0.01(-0.27%) |
Mar 30, 2022 | 3.726 | 3.726 | 3.568 | 3.607 | 36,723 | -0.07(-1.89%) |
Mar 29, 2022 | 3.598 | 3.756 | 3.578 | 3.677 | 23,129 | +0.06(+1.64%) |
Mar 28, 2022 | 3.756 | 3.756 | 3.578 | 3.617 | 23,873 | -0.11(-2.93%) |
Mar 25, 2022 | 3.786 | 3.806 | 3.667 | 3.726 | 29,314 | -0.05(-1.31%) |
Mar 24, 2022 | 3.855 | 3.905 | 3.716 | 3.776 | 27,728 | -0.06(-1.55%) |
Mar 23, 2022 | 3.954 | 3.964 | 3.796 | 3.835 | 46,908 | +0.03(+0.78%) |
Mar 22, 2022 | 4.242 | 4.242 | 3.796 | 3.806 | 161,700 | -0.51(-11.72%) |
Mar 21, 2022 | 4.113 | 4.321 | 4.024 | 4.311 | 37,349 | +0.24(+5.84%) |
Mar 18, 2022 | 3.925 | 4.092 | 3.925 | 4.073 | 9,444 | +0.11(+2.75%) |
Mar 17, 2022 | 3.816 | 3.984 | 3.816 | 3.964 | 14,095 | +0.06(+1.52%) |
Mar 16, 2022 | 3.617 | 4.081 | 3.617 | 3.905 | 53,760 | +0.27(+7.36%) |
Mar 15, 2022 | 3.776 | 3.776 | 3.588 | 3.637 | 32,302 | -0.17(-4.43%) |
Mar 14, 2022 | 3.835 | 3.865 | 3.751 | 3.806 | 18,295 | -0.06(-1.54%) |
Mar 11, 2022 | 3.954 | 3.964 | 3.756 | 3.865 | 26,168 | -0.08(-2.01%) |
Mar 10, 2022 | 3.875 | 3.944 | 3.875 | 3.944 | 5,853 | +0.04(+1.02%) |
Mar 09, 2022 | 3.865 | 3.905 | 3.776 | 3.905 | 27,694 | +0.08(+2.07%) |
Mar 08, 2022 | 3.865 | 3.865 | 3.588 | 3.825 | 63,196 | +0.02(+0.52%) |
Mar 07, 2022 | 3.964 | 3.994 | 3.697 | 3.806 | 39,874 | -0.19(-4.71%) |
Mar 04, 2022 | 4.083 | 4.083 | 3.910 | 3.994 | 14,628 | +0.04(+1.00%) |
Mar 03, 2022 | 4.103 | 4.242 | 3.915 | 3.954 | 31,857 | -0.12(-2.92%) |
Mar 02, 2022 | 4.281 | 4.351 | 3.895 | 4.073 | 78,602 | -0.21(-4.86%) |
Mar 01, 2022 | 4.232 | 4.410 | 4.202 | 4.281 | 26,677 | -0.07(-1.59%) |
Feb 28, 2022 | 4.192 | 4.440 | 4.192 | 4.351 | 61,714 | +0.14(+3.29%) |
Feb 25, 2022 | 4.172 | 4.281 | 4.157 | 4.212 | 14,854 | +0.10(+2.41%) |
Feb 24, 2022 | 3.994 | 4.291 | 4.024 | 4.113 | 37,579 | -0.09(-2.12%) |
Feb 23, 2022 | 4.222 | 4.450 | 4.024 | 4.202 | 32,534 | -0.02(-0.47%) |
Feb 22, 2022 | 4.212 | 4.345 | 4.093 | 4.222 | 35,145 | -0.05(-1.16%) |
Feb 18, 2022 | 4.271 | 0 | -0.09(-2.05%) | |||
Feb 17, 2022 | 4.301 | 4.410 | 4.212 | 4.361 | 13,917 | +0.16(+3.90%) |
Feb 16, 2022 | 4.237 | 4.335 | 4.148 | 4.197 | 27,752 | -0.01(-0.24%) |
Feb 15, 2022 | 4.247 | 4.276 | 4.157 | 4.207 | 15,007 | +0.08(+1.92%) |
Feb 14, 2022 | 4.286 | 4.445 | 4.128 | 4.128 | 13,143 | -0.18(-4.14%) |
Feb 11, 2022 | 4.355 | 4.435 | 4.256 | 4.306 | 15,309 | -0.04(-0.91%) |
Feb 10, 2022 | 4.306 | 4.494 | 4.256 | 4.346 | 20,109 | -0.02(-0.45%) |
Feb 09, 2022 | 4.207 | 4.791 | 4.207 | 4.365 | 104,401 | +0.24(+5.76%) |
Feb 08, 2022 | 4.088 | 4.286 | 3.999 | 4.128 | 35,052 | +0.00(+0.00%) |
Feb 07, 2022 | 4.207 | 4.375 | 4.063 | 4.128 | 32,104 | -0.02(-0.48%) |
Feb 04, 2022 | 4.039 | 4.207 | 4.033 | 4.148 | 13,302 | +0.10(+2.44%) |
Feb 03, 2022 | 3.960 | 4.049 | 7,480 | +0.00(+0.00%) | ||
Feb 02, 2022 | 4.346 | 4.346 | 3.960 | 4.049 | 27,532 | -0.22(-5.10%) |