Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.050 | 3.210 | 2.970 | 2.990 | 1,841,915 | -0.11(-3.55%) |
Apr 28, 2022 | 3.040 | 3.130 | 2.860 | 3.100 | 2,697,485 | +0.08(+2.65%) |
Apr 27, 2022 | 3.080 | 3.135 | 2.935 | 3.020 | 2,515,999 | -0.03(-0.98%) |
Apr 26, 2022 | 3.190 | 3.210 | 3.035 | 3.050 | 2,463,348 | -0.18(-5.57%) |
Apr 25, 2022 | 3.030 | 3.265 | 3.000 | 3.230 | 3,174,183 | +0.17(+5.56%) |
Apr 22, 2022 | 3.210 | 3.250 | 3.000 | 3.060 | 3,353,801 | -0.15(-4.67%) |
Apr 21, 2022 | 3.440 | 3.540 | 3.190 | 3.210 | 3,043,078 | -0.18(-5.31%) |
Apr 20, 2022 | 3.450 | 3.470 | 3.310 | 3.390 | 1,719,284 | -0.06(-1.74%) |
Apr 19, 2022 | 3.320 | 3.450 | 3.260 | 3.450 | 1,608,072 | +0.13(+3.92%) |
Apr 18, 2022 | 3.490 | 3.540 | 3.270 | 3.320 | 2,375,576 | -0.24(-6.74%) |
Apr 14, 2022 | 3.580 | 3.610 | 3.465 | 3.560 | 1,845,336 | -0.03(-0.84%) |
Apr 13, 2022 | 3.380 | 3.680 | 3.300 | 3.590 | 2,152,420 | +0.20(+5.90%) |
Apr 12, 2022 | 3.350 | 3.525 | 3.339 | 3.390 | 3,299,794 | +0.06(+1.80%) |
Apr 11, 2022 | 3.390 | 3.425 | 3.230 | 3.330 | 1,704,401 | -0.03(-0.89%) |
Apr 08, 2022 | 3.430 | 3.500 | 3.285 | 3.360 | 2,015,599 | -0.07(-2.04%) |
Apr 07, 2022 | 3.570 | 3.610 | 3.360 | 3.430 | 2,276,264 | -0.15(-4.19%) |
Apr 06, 2022 | 3.720 | 3.740 | 3.480 | 3.580 | 2,948,495 | -0.20(-5.29%) |
Apr 05, 2022 | 4.000 | 4.000 | 3.740 | 3.780 | 3,161,306 | -0.20(-5.03%) |
Apr 04, 2022 | 4.010 | 4.110 | 3.870 | 3.980 | 2,540,084 | +0.02(+0.51%) |
Apr 01, 2022 | 3.850 | 4.140 | 3.850 | 3.960 | 2,016,123 | +0.13(+3.39%) |
Mar 31, 2022 | 3.910 | 3.960 | 3.830 | 3.830 | 1,429,141 | -0.07(-1.79%) |
Mar 30, 2022 | 3.930 | 4.100 | 3.860 | 3.900 | 1,511,807 | -0.05(-1.27%) |
Mar 29, 2022 | 3.770 | 4.065 | 3.770 | 3.950 | 3,216,479 | +0.20(+5.33%) |
Mar 28, 2022 | 3.650 | 3.760 | 3.590 | 3.750 | 1,578,496 | +0.06(+1.63%) |
Mar 25, 2022 | 3.790 | 3.810 | 3.595 | 3.690 | 1,483,215 | -0.07(-1.86%) |
Mar 24, 2022 | 3.780 | 3.790 | 3.565 | 3.760 | 2,096,295 | +0.02(+0.53%) |
Mar 23, 2022 | 3.760 | 3.900 | 3.650 | 3.740 | 2,284,315 | -0.09(-2.35%) |
Mar 22, 2022 | 3.600 | 3.930 | 3.580 | 3.830 | 6,862,838 | +0.25(+6.98%) |
Mar 21, 2022 | 3.730 | 3.790 | 3.565 | 3.580 | 6,040,190 | -0.14(-3.76%) |
Mar 18, 2022 | 3.840 | 4.070 | 3.700 | 3.720 | 14,331,427 | -0.11(-2.87%) |
Mar 17, 2022 | 3.500 | 3.900 | 3.410 | 3.830 | 8,380,360 | +0.33(+9.43%) |
Mar 16, 2022 | 3.500 | 3.610 | 3.420 | 3.500 | 8,999,350 | +0.05(+1.45%) |
Mar 15, 2022 | 3.300 | 3.490 | 3.245 | 3.450 | 4,502,482 | +0.17(+5.18%) |
Mar 14, 2022 | 3.690 | 3.765 | 3.270 | 3.280 | 6,565,242 | -0.38(-10.38%) |
Mar 11, 2022 | 4.180 | 4.255 | 3.580 | 3.660 | 6,508,934 | -0.51(-12.23%) |
Mar 10, 2022 | 4.390 | 4.470 | 4.080 | 4.170 | 4,029,682 | -0.26(-5.87%) |
Mar 09, 2022 | 4.300 | 4.635 | 4.265 | 4.430 | 3,610,257 | +0.21(+4.98%) |
Mar 08, 2022 | 4.000 | 4.370 | 3.940 | 4.220 | 4,046,564 | +0.16(+3.94%) |
Mar 07, 2022 | 3.750 | 4.175 | 3.740 | 4.060 | 7,119,080 | +0.31(+8.27%) |
Mar 04, 2022 | 4.010 | 4.060 | 3.610 | 3.750 | 5,078,980 | -0.31(-7.64%) |
Mar 03, 2022 | 4.340 | 4.360 | 3.995 | 4.060 | 2,591,579 | -0.24(-5.58%) |
Mar 02, 2022 | 4.410 | 4.410 | 4.130 | 4.300 | 1,459,621 | -0.08(-1.83%) |
Mar 01, 2022 | 4.440 | 4.540 | 4.270 | 4.380 | 2,238,327 | -0.09(-2.01%) |
Feb 28, 2022 | 4.170 | 4.635 | 4.170 | 4.470 | 4,088,360 | +0.24(+5.67%) |
Feb 25, 2022 | 4.340 | 4.415 | 4.130 | 4.230 | 4,031,124 | -0.08(-1.86%) |
Feb 24, 2022 | 3.930 | 4.320 | 3.850 | 4.310 | 5,015,161 | +0.10(+2.38%) |
Feb 23, 2022 | 4.350 | 4.480 | 4.190 | 4.210 | 2,478,306 | -0.09(-2.09%) |
Feb 22, 2022 | 4.220 | 4.495 | 4.200 | 4.300 | 2,559,410 | -0.14(-3.15%) |
Feb 18, 2022 | 4.440 | 0 | -0.27(-5.73%) | |||
Feb 17, 2022 | 4.790 | 4.960 | 4.645 | 4.710 | 1,665,176 | -0.16(-3.29%) |
Feb 16, 2022 | 4.610 | 4.910 | 4.520 | 4.870 | 2,203,147 | +0.16(+3.40%) |
Feb 15, 2022 | 4.510 | 4.750 | 4.480 | 4.710 | 2,243,253 | +0.22(+4.90%) |
Feb 14, 2022 | 4.470 | 4.870 | 4.420 | 4.490 | 2,290,080 | -0.03(-0.66%) |
Feb 11, 2022 | 4.670 | 4.917 | 4.480 | 4.520 | 4,786,186 | -0.45(-9.05%) |
Feb 10, 2022 | 4.900 | 5.480 | 4.850 | 4.970 | 4,762,184 | -0.03(-0.60%) |
Feb 09, 2022 | 4.950 | 5.170 | 4.950 | 5.000 | 2,728,403 | +0.12(+2.46%) |
Feb 08, 2022 | 4.950 | 4.950 | 4.680 | 4.880 | 1,788,450 | -0.05(-1.01%) |
Feb 07, 2022 | 4.740 | 5.085 | 4.700 | 4.930 | 2,595,255 | +0.18(+3.79%) |
Feb 04, 2022 | 4.540 | 4.830 | 4.470 | 4.750 | 2,098,817 | +0.22(+4.86%) |
Feb 03, 2022 | 4.550 | 4.460 | 4.530 | 2,270,307 | -0.16(-3.41%) | |
Feb 02, 2022 | 5.000 | 5.000 | 4.515 | 4.690 | 3,057,933 | -0.22(-4.48%) |