Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.000 | 3.250 | 2.842 | 3.021 | 55,140 | +0.06(+2.06%) |
Apr 28, 2022 | 2.800 | 3.050 | 2.810 | 2.960 | 40,552 | +0.15(+5.34%) |
Apr 27, 2022 | 3.100 | 3.279 | 2.760 | 2.810 | 60,009 | -0.19(-6.33%) |
Apr 26, 2022 | 3.700 | 3.680 | 2.995 | 3.000 | 63,896 | -0.27(-8.17%) |
Apr 25, 2022 | 4.200 | 4.200 | 3.025 | 3.267 | 222,970 | -1.17(-26.40%) |
Apr 22, 2022 | 4.946 | 4.946 | 4.301 | 4.439 | 41,540 | -0.48(-9.79%) |
Apr 21, 2022 | 5.000 | 5.100 | 4.850 | 4.921 | 20,833 | -0.28(-5.35%) |
Apr 20, 2022 | 4.608 | 5.200 | 4.501 | 5.199 | 40,636 | +0.45(+9.43%) |
Apr 19, 2022 | 4.470 | 4.752 | 4.431 | 4.751 | 40,948 | +0.23(+5.11%) |
Apr 18, 2022 | 4.800 | 4.800 | 4.326 | 4.520 | 37,397 | -0.25(-5.20%) |
Apr 14, 2022 | 4.631 | 4.802 | 4.510 | 4.768 | 23,597 | -0.01(-0.13%) |
Apr 13, 2022 | 4.200 | 4.774 | 4.025 | 4.774 | 22,564 | +0.20(+4.33%) |
Apr 12, 2022 | 4.650 | 4.845 | 4.462 | 4.576 | 45,955 | -0.07(-1.59%) |
Apr 11, 2022 | 4.700 | 4.849 | 4.500 | 4.650 | 55,578 | +0.25(+5.66%) |
Apr 08, 2022 | 4.450 | 4.700 | 4.342 | 4.401 | 10,363 | -0.05(-1.10%) |
Apr 07, 2022 | 4.420 | 4.690 | 4.410 | 4.450 | 33,383 | -0.39(-8.00%) |
Apr 06, 2022 | 4.850 | 4.899 | 4.650 | 4.837 | 19,805 | -0.05(-1.06%) |
Apr 05, 2022 | 4.900 | 4.979 | 4.620 | 4.889 | 43,740 | +0.08(+1.75%) |
Apr 04, 2022 | 4.900 | 4.963 | 4.500 | 4.805 | 35,503 | -0.04(-0.91%) |
Apr 01, 2022 | 4.906 | 4.990 | 4.703 | 4.849 | 50,070 | -0.02(-0.49%) |
Mar 31, 2022 | 4.500 | 4.966 | 4.211 | 4.873 | 94,377 | +0.37(+8.26%) |
Mar 30, 2022 | 4.550 | 4.750 | 4.425 | 4.501 | 31,008 | -0.02(-0.40%) |
Mar 29, 2022 | 4.104 | 4.800 | 4.104 | 4.519 | 77,773 | +0.12(+2.70%) |
Mar 28, 2022 | 3.971 | 4.450 | 3.971 | 4.400 | 123,971 | +0.30(+7.24%) |
Mar 25, 2022 | 4.000 | 4.300 | 3.971 | 4.103 | 83,905 | -0.08(-1.84%) |
Mar 24, 2022 | 3.900 | 4.200 | 3.890 | 4.180 | 99,105 | +0.36(+9.45%) |
Mar 23, 2022 | 3.856 | 3.997 | 3.761 | 3.819 | 32,960 | -0.13(-3.32%) |
Mar 22, 2022 | 4.200 | 4.290 | 3.920 | 3.950 | 87,521 | +0.15(+4.00%) |
Mar 21, 2022 | 3.500 | 4.020 | 3.355 | 3.798 | 185,422 | +0.19(+5.21%) |
Mar 18, 2022 | 3.050 | 3.620 | 3.035 | 3.610 | 185,813 | +0.56(+18.36%) |
Mar 17, 2022 | 2.910 | 3.100 | 2.910 | 3.050 | 56,483 | +0.05(+1.63%) |
Mar 16, 2022 | 2.900 | 3.050 | 2.755 | 3.001 | 95,709 | +0.25(+9.17%) |
Mar 15, 2022 | 2.622 | 2.770 | 2.622 | 2.749 | 43,296 | +0.04(+1.66%) |
Mar 14, 2022 | 2.800 | 2.893 | 2.704 | 2.704 | 31,389 | -0.12(-4.15%) |
Mar 11, 2022 | 3.000 | 3.010 | 2.775 | 2.821 | 45,034 | -0.12(-4.08%) |
Mar 10, 2022 | 2.980 | 2.980 | 2.862 | 2.941 | 39,259 | -0.01(-0.31%) |
Mar 09, 2022 | 2.830 | 3.048 | 2.829 | 2.950 | 25,240 | +0.15(+5.32%) |
Mar 08, 2022 | 2.860 | 2.898 | 2.705 | 2.801 | 32,035 | -0.08(-2.81%) |
Mar 07, 2022 | 2.950 | 3.004 | 2.820 | 2.882 | 33,598 | -0.07(-2.31%) |
Mar 04, 2022 | 2.963 | 3.055 | 2.900 | 2.950 | 49,480 | -0.10(-3.44%) |
Mar 03, 2022 | 3.200 | 3.250 | 3.000 | 3.055 | 49,982 | -0.10(-3.32%) |
Mar 02, 2022 | 3.190 | 3.638 | 3.053 | 3.160 | 150,079 | +0.06(+1.94%) |
Mar 01, 2022 | 3.100 | 3.160 | 3.011 | 3.100 | 17,856 | +0.00(+0.00%) |
Feb 28, 2022 | 3.100 | 3.178 | 3.011 | 3.100 | 26,408 | +0.05(+1.67%) |
Feb 25, 2022 | 2.911 | 3.066 | 3.010 | 3.049 | 24,683 | +0.12(+4.06%) |
Feb 24, 2022 | 3.000 | 3.005 | 2.717 | 2.930 | 34,955 | -0.14(-4.68%) |
Feb 23, 2022 | 3.300 | 3.300 | 3.030 | 3.074 | 19,562 | -0.04(-1.32%) |
Feb 22, 2022 | 3.300 | 3.309 | 3.110 | 3.115 | 32,904 | -0.28(-8.22%) |
Feb 18, 2022 | 3.394 | 0 | -0.01(-0.18%) | |||
Feb 17, 2022 | 3.502 | 3.560 | 3.321 | 3.400 | 22,291 | -0.12(-3.38%) |
Feb 16, 2022 | 3.590 | 3.600 | 3.471 | 3.519 | 23,112 | -0.04(-1.15%) |
Feb 15, 2022 | 3.478 | 3.600 | 3.400 | 3.560 | 27,567 | +0.08(+2.36%) |
Feb 14, 2022 | 3.585 | 3.597 | 3.409 | 3.478 | 36,759 | -0.10(-2.85%) |
Feb 11, 2022 | 3.650 | 3.650 | 3.501 | 3.580 | 23,548 | -0.03(-0.78%) |
Feb 10, 2022 | 3.680 | 3.680 | 3.510 | 3.608 | 17,373 | -0.08(-2.17%) |
Feb 09, 2022 | 3.600 | 3.701 | 3.600 | 3.688 | 34,182 | +0.12(+3.33%) |
Feb 08, 2022 | 3.690 | 3.690 | 3.529 | 3.569 | 11,748 | -0.18(-4.80%) |
Feb 07, 2022 | 3.700 | 3.750 | 3.502 | 3.749 | 23,259 | +0.16(+4.40%) |
Feb 04, 2022 | 3.554 | 3.591 | 3.409 | 3.591 | 34,699 | +0.04(+1.15%) |
Feb 03, 2022 | 3.450 | 3.550 | 21,496 | -0.12(-3.27%) | ||
Feb 02, 2022 | 3.700 | 3.700 | 3.506 | 3.670 | 12,939 | +0.02(+0.55%) |