Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.284 | 3.301 | 3.135 | 3.144 | 46,797,828 | -0.03(-1.10%) |
Apr 28, 2022 | 3.144 | 3.196 | 3.096 | 3.179 | 44,335,228 | -0.01(-0.27%) |
Apr 27, 2022 | 3.179 | 3.214 | 3.127 | 3.188 | 58,590,228 | +0.02(+0.55%) |
Apr 26, 2022 | 3.240 | 3.240 | 3.144 | 3.170 | 47,282,256 | -0.20(-5.96%) |
Apr 25, 2022 | 3.397 | 3.423 | 3.292 | 3.371 | 48,318,660 | -0.06(-1.78%) |
Apr 22, 2022 | 3.511 | 3.520 | 3.415 | 3.432 | 32,411,554 | -0.07(-2.00%) |
Apr 21, 2022 | 3.651 | 3.651 | 3.498 | 3.502 | 22,673,942 | -0.14(-3.84%) |
Apr 20, 2022 | 3.616 | 3.659 | 3.598 | 3.642 | 22,268,302 | +0.01(+0.24%) |
Apr 19, 2022 | 3.651 | 3.703 | 3.292 | 3.633 | 30,579,652 | -0.39(-9.76%) |
Apr 18, 2022 | 3.991 | 4.061 | 3.965 | 4.026 | 39,905,728 | +0.10(+2.44%) |
Apr 14, 2022 | 3.939 | 3.962 | 3.886 | 3.930 | 34,912,668 | -0.04(-1.10%) |
Apr 13, 2022 | 3.939 | 3.991 | 3.904 | 3.974 | 37,195,008 | +0.04(+1.11%) |
Apr 12, 2022 | 4.017 | 4.035 | 3.921 | 3.930 | 33,380,652 | -0.02(-0.44%) |
Apr 11, 2022 | 3.939 | 4.000 | 3.921 | 3.947 | 37,553,372 | +0.03(+0.67%) |
Apr 08, 2022 | 3.886 | 3.947 | 3.825 | 3.921 | 45,843,704 | +0.04(+1.13%) |
Apr 07, 2022 | 3.843 | 3.895 | 3.790 | 3.878 | 48,344,716 | -0.01(-0.22%) |
Apr 06, 2022 | 3.878 | 3.921 | 3.834 | 3.886 | 51,307,564 | -0.06(-1.55%) |
Apr 05, 2022 | 4.026 | 4.052 | 3.921 | 3.947 | 51,853,476 | -0.16(-3.83%) |
Apr 04, 2022 | 4.087 | 4.122 | 4.039 | 4.105 | 37,563,112 | +0.03(+0.72%) |
Apr 01, 2022 | 4.110 | 4.114 | 4.036 | 4.075 | 34,588,184 | +0.03(+0.65%) |
Mar 31, 2022 | 4.075 | 4.119 | 4.032 | 4.049 | 28,563,218 | -0.02(-0.43%) |
Mar 30, 2022 | 4.075 | 4.101 | 4.014 | 4.066 | 31,179,174 | -0.03(-0.85%) |
Mar 29, 2022 | 4.093 | 4.134 | 4.066 | 4.101 | 47,441,036 | +0.08(+1.95%) |
Mar 28, 2022 | 4.032 | 4.040 | 3.953 | 4.023 | 34,897,176 | -0.03(-0.65%) |
Mar 25, 2022 | 3.970 | 4.075 | 3.962 | 4.049 | 59,097,056 | +0.10(+2.65%) |
Mar 24, 2022 | 3.918 | 4.032 | 3.905 | 3.944 | 45,477,568 | +0.07(+1.80%) |
Mar 23, 2022 | 3.840 | 3.901 | 3.813 | 3.874 | 35,870,868 | +0.03(+0.68%) |
Mar 22, 2022 | 3.840 | 3.883 | 3.813 | 3.848 | 36,189,308 | +0.08(+2.08%) |
Mar 21, 2022 | 3.700 | 3.770 | 3.674 | 3.770 | 42,783,084 | +0.12(+3.35%) |
Mar 18, 2022 | 3.604 | 3.656 | 3.586 | 3.648 | 55,209,984 | +0.03(+0.72%) |
Mar 17, 2022 | 3.586 | 3.643 | 3.525 | 3.621 | 44,327,608 | +0.04(+1.22%) |
Mar 16, 2022 | 3.499 | 3.578 | 3.484 | 3.578 | 49,117,932 | +0.11(+3.27%) |
Mar 15, 2022 | 3.482 | 3.534 | 3.429 | 3.464 | 49,532,316 | -0.04(-1.24%) |
Mar 14, 2022 | 3.595 | 3.639 | 3.508 | 3.508 | 45,014,328 | -0.01(-0.25%) |
Mar 11, 2022 | 3.595 | 3.613 | 3.508 | 3.517 | 41,964,984 | -0.06(-1.71%) |
Mar 10, 2022 | 3.482 | 3.578 | 3.578 | 38,854,188 | -0.01(-0.24%) | |
Mar 09, 2022 | 3.517 | 3.629 | 3.517 | 3.586 | 45,577,616 | +0.22(+6.48%) |
Mar 08, 2022 | 3.299 | 3.421 | 3.268 | 3.368 | 53,632,248 | +0.11(+3.49%) |
Mar 07, 2022 | 3.377 | 3.394 | 3.255 | 3.255 | 42,759,580 | -0.13(-3.87%) |
Mar 04, 2022 | 3.412 | 3.421 | 3.333 | 3.386 | 45,383,912 | -0.14(-3.96%) |
Mar 03, 2022 | 3.534 | 3.543 | 3.482 | 3.525 | 35,487,548 | +0.13(+3.70%) |
Mar 02, 2022 | 3.347 | 3.417 | 3.321 | 3.400 | 38,382,336 | +0.06(+1.83%) |
Mar 01, 2022 | 3.347 | 3.443 | 3.321 | 3.339 | 38,236,388 | -0.03(-0.78%) |
Feb 28, 2022 | 3.347 | 3.374 | 3.313 | 3.365 | 26,410,272 | -0.04(-1.28%) |
Feb 25, 2022 | 3.374 | 3.435 | 3.382 | 3.408 | 44,394,488 | +0.00(+0.00%) |
Feb 24, 2022 | 3.382 | 3.435 | 3.305 | 3.408 | 83,509,408 | -0.20(-5.56%) |
Feb 23, 2022 | 3.644 | 3.653 | 3.592 | 3.609 | 29,096,458 | +0.04(+1.22%) |
Feb 22, 2022 | 3.626 | 3.626 | 3.539 | 3.565 | 47,842,112 | -0.03(-0.73%) |
Feb 18, 2022 | 3.592 | 0 | +0.07(+1.98%) | |||
Feb 17, 2022 | 3.583 | 3.592 | 3.513 | 3.522 | 24,907,076 | -0.07(-2.06%) |
Feb 16, 2022 | 3.539 | 3.609 | 3.530 | 3.596 | 30,779,014 | +0.05(+1.35%) |
Feb 15, 2022 | 3.539 | 3.565 | 3.504 | 3.548 | 28,437,686 | +0.07(+2.01%) |
Feb 14, 2022 | 3.478 | 3.496 | 3.435 | 3.478 | 45,776,628 | -0.01(-0.25%) |
Feb 11, 2022 | 3.513 | 3.574 | 3.452 | 3.487 | 74,988,944 | +0.02(+0.50%) |
Feb 10, 2022 | 3.443 | 3.539 | 3.443 | 3.469 | 76,864,488 | +0.04(+1.27%) |
Feb 09, 2022 | 3.478 | 3.487 | 3.408 | 3.426 | 141,039,632 | -0.33(-8.82%) |
Feb 08, 2022 | 3.748 | 3.788 | 3.670 | 3.757 | 40,905,672 | +0.01(+0.23%) |
Feb 07, 2022 | 3.714 | 3.801 | 3.714 | 3.748 | 38,586,728 | +0.01(+0.23%) |
Feb 04, 2022 | 3.705 | 3.757 | 3.687 | 3.740 | 37,306,536 | +0.02(+0.47%) |
Feb 03, 2022 | 3.653 | 3.748 | 3.722 | 43,911,452 | +0.05(+1.43%) | |
Feb 02, 2022 | 3.705 | 3.705 | 3.635 | 3.670 | 33,024,726 | -0.11(-2.91%) |