Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.500 | 3.740 | 3.500 | 3.730 | 8,332 | +0.16(+4.48%) |
Apr 28, 2022 | 3.780 | 3.780 | 3.400 | 3.570 | 21,117 | -0.05(-1.38%) |
Apr 27, 2022 | 3.740 | 3.780 | 3.580 | 3.620 | 17,689 | -0.27(-6.94%) |
Apr 26, 2022 | 3.900 | 4.000 | 3.797 | 3.890 | 5,087 | -0.11(-2.75%) |
Apr 25, 2022 | 4.000 | 4.000 | 3.799 | 4.000 | 4,655 | +0.00(+0.00%) |
Apr 22, 2022 | 3.860 | 4.000 | 3.803 | 4.000 | 4,691 | +0.00(+0.00%) |
Apr 21, 2022 | 3.990 | 4.000 | 3.843 | 4.000 | 7,941 | +0.01(+0.25%) |
Apr 20, 2022 | 3.972 | 4.000 | 3.872 | 3.990 | 9,467 | +0.07(+1.79%) |
Apr 19, 2022 | 3.790 | 3.990 | 3.744 | 3.920 | 4,601 | +0.13(+3.43%) |
Apr 18, 2022 | 4.000 | 4.000 | 3.700 | 3.790 | 16,524 | -0.21(-5.25%) |
Apr 14, 2022 | 3.890 | 4.000 | 3.890 | 4.000 | 8,763 | +0.23(+6.10%) |
Apr 13, 2022 | 3.760 | 3.830 | 3.710 | 3.770 | 6,324 | +0.02(+0.53%) |
Apr 12, 2022 | 3.440 | 3.770 | 3.440 | 3.750 | 16,141 | +0.11(+3.02%) |
Apr 11, 2022 | 3.450 | 3.640 | 3.340 | 3.640 | 8,803 | +0.05(+1.39%) |
Apr 08, 2022 | 3.450 | 3.590 | 3.400 | 3.590 | 8,134 | +0.07(+1.99%) |
Apr 07, 2022 | 3.390 | 3.660 | 3.380 | 3.520 | 4,760 | -0.02(-0.56%) |
Apr 06, 2022 | 3.470 | 3.580 | 3.470 | 3.540 | 5,204 | -0.02(-0.56%) |
Apr 05, 2022 | 3.480 | 3.650 | 3.410 | 3.560 | 6,537 | +0.04(+1.14%) |
Apr 04, 2022 | 3.499 | 3.527 | 3.480 | 3.520 | 9,832 | +0.11(+3.23%) |
Apr 01, 2022 | 3.390 | 3.420 | 3.292 | 3.410 | 7,578 | +0.13(+3.96%) |
Mar 31, 2022 | 3.340 | 3.440 | 3.280 | 3.280 | 7,992 | -0.18(-5.20%) |
Mar 30, 2022 | 3.370 | 3.500 | 3.230 | 3.460 | 30,431 | +0.10(+2.98%) |
Mar 29, 2022 | 3.220 | 3.405 | 3.120 | 3.360 | 26,918 | +0.25(+8.04%) |
Mar 28, 2022 | 3.330 | 3.490 | 3.100 | 3.110 | 98,874 | -0.43(-12.06%) |
Mar 25, 2022 | 3.600 | 3.601 | 3.500 | 3.537 | 11,545 | +0.03(+0.75%) |
Mar 24, 2022 | 3.682 | 3.700 | 3.345 | 3.510 | 57,114 | -0.14(-3.84%) |
Mar 23, 2022 | 3.610 | 3.650 | 3.485 | 3.650 | 5,479 | +0.25(+7.35%) |
Mar 22, 2022 | 3.585 | 3.720 | 3.380 | 3.400 | 44,374 | -0.02(-0.58%) |
Mar 21, 2022 | 3.650 | 3.800 | 3.420 | 3.420 | 21,481 | -0.22(-6.04%) |
Mar 18, 2022 | 3.780 | 3.929 | 3.640 | 3.640 | 29,457 | -0.13(-3.45%) |
Mar 17, 2022 | 3.770 | 4.130 | 3.700 | 3.770 | 54,250 | +0.05(+1.34%) |
Mar 16, 2022 | 3.860 | 4.020 | 3.720 | 3.720 | 11,599 | -0.01(-0.27%) |
Mar 15, 2022 | 3.820 | 3.955 | 3.650 | 3.730 | 7,540 | +0.01(+0.27%) |
Mar 14, 2022 | 3.880 | 3.980 | 3.680 | 3.720 | 28,085 | -0.28(-7.00%) |
Mar 11, 2022 | 4.000 | 4.030 | 3.880 | 4.000 | 11,651 | +0.00(+0.00%) |
Mar 10, 2022 | 4.110 | 4.150 | 4.000 | 4.000 | 15,522 | -0.17(-4.08%) |
Mar 09, 2022 | 4.300 | 4.300 | 4.030 | 4.170 | 21,490 | -0.01(-0.24%) |
Mar 08, 2022 | 4.070 | 4.340 | 3.880 | 4.180 | 42,540 | +0.30(+7.73%) |
Mar 07, 2022 | 3.600 | 3.950 | 3.600 | 3.880 | 29,369 | +0.31(+8.68%) |
Mar 04, 2022 | 3.510 | 3.590 | 3.490 | 3.570 | 16,792 | -0.15(-4.03%) |
Mar 03, 2022 | 3.800 | 3.810 | 3.690 | 3.720 | 6,859 | -0.05(-1.33%) |
Mar 02, 2022 | 3.600 | 3.860 | 3.600 | 3.770 | 11,593 | +0.26(+7.41%) |
Mar 01, 2022 | 3.660 | 3.764 | 3.500 | 3.510 | 12,371 | -0.13(-3.55%) |
Feb 28, 2022 | 3.490 | 3.640 | 3.410 | 3.639 | 22,955 | +0.07(+1.94%) |
Feb 25, 2022 | 3.480 | 3.670 | 3.540 | 3.570 | 10,820 | +0.06(+1.71%) |
Feb 24, 2022 | 3.650 | 3.650 | 3.200 | 3.510 | 28,475 | -0.11(-3.04%) |
Feb 23, 2022 | 3.960 | 4.010 | 3.620 | 3.620 | 53,738 | -0.38(-9.50%) |
Feb 22, 2022 | 3.968 | 4.050 | 3.960 | 4.000 | 24,006 | -0.10(-2.44%) |
Feb 18, 2022 | 4.100 | 0 | +0.09(+2.24%) | |||
Feb 17, 2022 | 4.090 | 4.090 | 4.010 | 4.010 | 22,352 | -0.09(-2.20%) |
Feb 16, 2022 | 4.080 | 4.100 | 4.020 | 4.100 | 13,604 | +0.07(+1.74%) |
Feb 15, 2022 | 3.950 | 4.090 | 3.950 | 4.030 | 5,789 | +0.08(+2.03%) |
Feb 14, 2022 | 4.050 | 4.050 | 3.860 | 3.950 | 16,878 | -0.13(-3.19%) |
Feb 11, 2022 | 4.090 | 4.090 | 4.040 | 4.080 | 4,475 | -0.02(-0.49%) |
Feb 10, 2022 | 4.090 | 4.100 | 4.010 | 4.100 | 8,758 | +0.03(+0.74%) |
Feb 09, 2022 | 4.060 | 4.080 | 3.890 | 4.070 | 8,702 | +0.02(+0.49%) |
Feb 08, 2022 | 3.920 | 4.050 | 3.900 | 4.050 | 14,766 | +0.09(+2.27%) |
Feb 07, 2022 | 3.940 | 4.000 | 3.891 | 3.960 | 26,726 | +0.02(+0.51%) |
Feb 04, 2022 | 3.963 | 3.999 | 3.820 | 3.940 | 28,215 | -0.05(-1.25%) |
Feb 03, 2022 | 3.966 | 4.000 | 3.920 | 3.990 | 8,378 | -0.09(-2.21%) |
Feb 02, 2022 | 4.090 | 4.130 | 3.880 | 4.080 | 28,856 | -0.07(-1.68%) |