Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.730 | 2.737 | 2.520 | 2.520 | 16,701 | -0.05(-1.95%) |
Apr 28, 2022 | 2.790 | 2.790 | 2.500 | 2.570 | 50,177 | -0.18(-6.55%) |
Apr 27, 2022 | 2.800 | 2.922 | 2.720 | 2.750 | 4,836 | -0.14(-4.84%) |
Apr 26, 2022 | 2.620 | 2.930 | 2.550 | 2.890 | 34,968 | +0.20(+7.43%) |
Apr 25, 2022 | 2.770 | 2.886 | 2.500 | 2.690 | 46,901 | -0.29(-9.73%) |
Apr 22, 2022 | 3.080 | 3.193 | 2.810 | 2.980 | 115,658 | -0.20(-6.29%) |
Apr 21, 2022 | 3.060 | 3.180 | 3.045 | 3.180 | 12,648 | +0.08(+2.58%) |
Apr 20, 2022 | 3.110 | 3.190 | 2.900 | 3.100 | 119,328 | +0.04(+1.31%) |
Apr 19, 2022 | 3.050 | 3.095 | 3.050 | 3.060 | 2,066 | +0.01(+0.33%) |
Apr 18, 2022 | 3.050 | 3.240 | 3.050 | 3.050 | 15,840 | -0.02(-0.65%) |
Apr 14, 2022 | 3.880 | 3.880 | 3.000 | 3.070 | 75,794 | -0.68(-18.13%) |
Apr 13, 2022 | 3.790 | 3.790 | 3.700 | 3.750 | 4,207 | -0.12(-3.10%) |
Apr 12, 2022 | 3.890 | 3.910 | 3.800 | 3.870 | 8,930 | -0.10(-2.52%) |
Apr 11, 2022 | 3.890 | 3.980 | 3.700 | 3.970 | 30,516 | +0.05(+1.28%) |
Apr 08, 2022 | 4.030 | 4.230 | 3.910 | 3.920 | 30,589 | -0.04(-1.01%) |
Apr 07, 2022 | 3.990 | 4.282 | 3.958 | 3.960 | 17,552 | -0.03(-0.69%) |
Apr 06, 2022 | 4.105 | 4.180 | 3.987 | 3.987 | 16,889 | +0.05(+1.20%) |
Apr 05, 2022 | 4.356 | 4.356 | 3.940 | 3.940 | 9,584 | -0.21(-5.06%) |
Apr 04, 2022 | 4.200 | 4.345 | 4.010 | 4.150 | 27,545 | +0.21(+5.33%) |
Apr 01, 2022 | 4.030 | 4.150 | 3.870 | 3.940 | 41,257 | -0.04(-1.01%) |
Mar 31, 2022 | 4.000 | 4.295 | 3.970 | 3.980 | 23,748 | -0.02(-0.50%) |
Mar 30, 2022 | 3.970 | 4.497 | 3.970 | 4.000 | 30,428 | +0.05(+1.27%) |
Mar 29, 2022 | 3.950 | 4.080 | 3.730 | 3.950 | 47,869 | -0.02(-0.50%) |
Mar 28, 2022 | 4.200 | 4.220 | 3.970 | 3.970 | 6,226 | -0.14(-3.41%) |
Mar 25, 2022 | 4.370 | 4.370 | 4.103 | 4.110 | 7,890 | -0.16(-3.74%) |
Mar 24, 2022 | 4.360 | 4.368 | 4.230 | 4.270 | 23,325 | -0.03(-0.70%) |
Mar 23, 2022 | 4.220 | 4.369 | 4.155 | 4.300 | 17,388 | +0.20(+4.88%) |
Mar 22, 2022 | 4.310 | 4.310 | 3.920 | 4.100 | 12,050 | -0.02(-0.49%) |
Mar 21, 2022 | 3.920 | 4.120 | 3.920 | 4.120 | 22,281 | +0.17(+4.30%) |
Mar 18, 2022 | 3.630 | 4.115 | 3.455 | 3.950 | 75,993 | +0.29(+7.92%) |
Mar 17, 2022 | 3.550 | 3.760 | 3.310 | 3.660 | 23,843 | +0.15(+4.27%) |
Mar 16, 2022 | 3.660 | 3.750 | 3.510 | 3.510 | 18,307 | -0.08(-2.23%) |
Mar 15, 2022 | 3.600 | 3.790 | 3.510 | 3.590 | 31,947 | +0.02(+0.56%) |
Mar 14, 2022 | 3.500 | 3.670 | 3.500 | 3.570 | 13,329 | +0.07(+2.00%) |
Mar 11, 2022 | 3.890 | 4.000 | 3.500 | 3.500 | 24,370 | -0.30(-7.89%) |
Mar 10, 2022 | 3.830 | 3.889 | 3.730 | 3.800 | 5,379 | -0.06(-1.55%) |
Mar 09, 2022 | 3.830 | 4.060 | 3.770 | 3.860 | 20,890 | +0.14(+3.76%) |
Mar 08, 2022 | 3.570 | 3.950 | 3.570 | 3.720 | 4,838 | +0.07(+1.92%) |
Mar 07, 2022 | 3.742 | 3.742 | 3.500 | 3.650 | 19,011 | -0.01(-0.27%) |
Mar 04, 2022 | 3.990 | 4.050 | 3.660 | 3.660 | 9,174 | -0.24(-6.15%) |
Mar 03, 2022 | 4.120 | 4.164 | 3.900 | 3.900 | 14,941 | -0.22(-5.34%) |
Mar 02, 2022 | 4.250 | 4.331 | 4.100 | 4.120 | 17,892 | +0.02(+0.49%) |
Mar 01, 2022 | 4.100 | 4.420 | 4.100 | 4.100 | 84,118 | +0.13(+3.27%) |
Feb 28, 2022 | 3.870 | 4.080 | 3.840 | 3.970 | 9,022 | +0.11(+2.85%) |
Feb 25, 2022 | 3.830 | 4.080 | 3.830 | 3.860 | 11,834 | +0.05(+1.31%) |
Feb 24, 2022 | 3.570 | 3.891 | 3.548 | 3.810 | 25,672 | -0.20(-4.99%) |
Feb 23, 2022 | 4.220 | 4.530 | 4.010 | 4.010 | 10,487 | -0.41(-9.28%) |
Feb 22, 2022 | 4.410 | 4.550 | 4.220 | 4.420 | 7,685 | -0.13(-2.86%) |
Feb 18, 2022 | 4.550 | 0 | -0.22(-4.61%) | |||
Feb 17, 2022 | 5.050 | 5.050 | 4.735 | 4.770 | 8,892 | -0.03(-0.63%) |
Feb 16, 2022 | 5.020 | 5.034 | 4.800 | 4.800 | 14,025 | -0.35(-6.80%) |
Feb 15, 2022 | 5.120 | 5.268 | 5.100 | 5.150 | 11,761 | -0.09(-1.72%) |
Feb 14, 2022 | 5.710 | 5.795 | 5.100 | 5.240 | 19,717 | -0.31(-5.67%) |
Feb 11, 2022 | 5.640 | 5.640 | 5.380 | 5.555 | 5,347 | -0.03(-0.45%) |
Feb 10, 2022 | 5.720 | 5.942 | 5.481 | 5.580 | 10,648 | -0.03(-0.53%) |
Feb 09, 2022 | 5.300 | 5.790 | 5.300 | 5.610 | 11,063 | +0.36(+6.86%) |
Feb 08, 2022 | 5.360 | 5.470 | 5.230 | 5.250 | 4,537 | -0.20(-3.67%) |
Feb 07, 2022 | 5.530 | 5.790 | 4.770 | 5.450 | 39,477 | -0.10(-1.80%) |
Feb 04, 2022 | 5.700 | 5.880 | 5.330 | 5.550 | 23,227 | -0.37(-6.25%) |
Feb 03, 2022 | 6.020 | 6.100 | 5.490 | 5.920 | 22,984 | -0.12(-1.91%) |
Feb 02, 2022 | 6.010 | 6.180 | 5.880 | 6.035 | 29,219 | +0.03(+0.42%) |