Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.520 | 3.590 | 3.520 | 3.580 | 30,584 | -0.02(-0.56%) |
Apr 28, 2022 | 3.330 | 3.600 | 3.330 | 3.600 | 28,850 | +0.27(+8.11%) |
Apr 27, 2022 | 3.450 | 3.510 | 3.300 | 3.330 | 61,425 | -0.10(-2.92%) |
Apr 26, 2022 | 3.460 | 3.540 | 3.300 | 3.430 | 50,920 | -0.12(-3.38%) |
Apr 25, 2022 | 3.460 | 3.550 | 3.240 | 3.550 | 103,086 | +0.04(+1.14%) |
Apr 22, 2022 | 3.510 | 3.600 | 3.400 | 3.510 | 30,137 | +0.00(+0.00%) |
Apr 21, 2022 | 3.520 | 3.650 | 3.410 | 3.510 | 62,008 | -0.08(-2.23%) |
Apr 20, 2022 | 3.620 | 3.640 | 3.520 | 3.590 | 29,482 | -0.10(-2.71%) |
Apr 19, 2022 | 3.770 | 3.810 | 3.650 | 3.690 | 53,808 | -0.09(-2.38%) |
Apr 18, 2022 | 3.690 | 3.800 | 3.670 | 3.780 | 78,260 | +0.09(+2.44%) |
Apr 14, 2022 | 3.690 | 0 | -0.09(-2.38%) | |||
Apr 13, 2022 | 3.610 | 3.800 | 3.610 | 3.780 | 54,523 | +0.09(+2.44%) |
Apr 12, 2022 | 3.740 | 3.780 | 3.680 | 3.690 | 21,020 | -0.02(-0.54%) |
Apr 11, 2022 | 3.640 | 3.770 | 3.580 | 3.710 | 43,531 | +0.00(+0.00%) |
Apr 08, 2022 | 3.520 | 3.860 | 3.510 | 3.710 | 62,557 | +0.17(+4.80%) |
Apr 07, 2022 | 3.560 | 3.560 | 3.460 | 3.540 | 28,802 | +0.07(+2.02%) |
Apr 06, 2022 | 3.540 | 3.590 | 3.460 | 3.470 | 57,703 | -0.04(-1.14%) |
Apr 05, 2022 | 3.250 | 3.560 | 3.240 | 3.510 | 174,515 | +0.24(+7.34%) |
Apr 04, 2022 | 3.130 | 3.280 | 3.130 | 3.270 | 18,544 | +0.01(+0.31%) |
Apr 01, 2022 | 3.170 | 3.290 | 3.170 | 3.260 | 31,680 | +0.07(+2.19%) |
Mar 31, 2022 | 3.260 | 3.260 | 3.190 | 3.190 | 8,603 | -0.08(-2.45%) |
Mar 30, 2022 | 3.220 | 3.270 | 3.170 | 3.270 | 25,926 | +0.05(+1.55%) |
Mar 29, 2022 | 2.950 | 3.300 | 2.950 | 3.220 | 35,271 | -0.05(-1.53%) |
Mar 28, 2022 | 3.270 | 3.270 | 3.210 | 3.270 | 17,461 | +0.00(+0.00%) |
Mar 25, 2022 | 3.240 | 3.300 | 3.200 | 3.270 | 58,471 | +0.04(+1.24%) |
Mar 24, 2022 | 3.140 | 3.300 | 3.040 | 3.230 | 37,108 | +0.13(+4.19%) |
Mar 23, 2022 | 2.870 | 3.150 | 2.870 | 3.100 | 46,888 | +0.13(+4.38%) |
Mar 22, 2022 | 2.850 | 2.970 | 2.840 | 2.970 | 43,022 | +0.08(+2.77%) |
Mar 21, 2022 | 2.880 | 2.910 | 2.690 | 2.890 | 47,121 | +0.30(+11.58%) |
Mar 18, 2022 | 2.850 | 2.890 | 2.590 | 2.590 | 176,832 | -0.23(-8.16%) |
Mar 17, 2022 | 2.990 | 3.090 | 2.790 | 2.820 | 77,137 | -0.11(-3.75%) |
Mar 16, 2022 | 3.030 | 3.100 | 2.920 | 2.930 | 33,990 | -0.18(-5.79%) |
Mar 15, 2022 | 3.060 | 3.160 | 3.000 | 3.110 | 44,750 | +0.03(+0.97%) |
Mar 14, 2022 | 3.250 | 3.300 | 3.060 | 3.080 | 80,682 | -0.17(-5.23%) |
Mar 11, 2022 | 3.120 | 3.300 | 3.120 | 3.250 | 61,981 | +0.13(+4.17%) |
Mar 10, 2022 | 3.140 | 3.150 | 3.010 | 3.120 | 37,193 | -0.03(-0.95%) |
Mar 09, 2022 | 3.130 | 3.270 | 2.920 | 3.150 | 32,920 | -0.06(-1.87%) |
Mar 08, 2022 | 3.050 | 3.290 | 3.000 | 3.210 | 109,783 | +0.17(+5.59%) |
Mar 07, 2022 | 2.880 | 3.040 | 2.840 | 3.040 | 41,722 | +0.13(+4.47%) |
Mar 04, 2022 | 2.900 | 2.910 | 2.670 | 2.910 | 49,728 | +0.00(+0.00%) |
Mar 03, 2022 | 2.900 | 2.920 | 2.850 | 2.910 | 37,567 | +0.02(+0.69%) |
Mar 02, 2022 | 2.950 | 2.950 | 2.770 | 2.890 | 18,854 | +0.04(+1.40%) |
Mar 01, 2022 | 2.900 | 3.040 | 2.850 | 2.850 | 117,961 | -0.03(-1.04%) |
Feb 28, 2022 | 2.790 | 2.900 | 2.720 | 2.880 | 148,264 | +0.12(+4.35%) |
Feb 25, 2022 | 2.640 | 2.780 | 2.670 | 2.760 | 22,175 | +0.15(+5.75%) |
Feb 24, 2022 | 2.650 | 2.740 | 2.570 | 2.610 | 11,632 | -0.04(-1.51%) |
Feb 23, 2022 | 2.620 | 2.760 | 2.620 | 2.650 | 12,892 | +0.05(+1.92%) |
Feb 22, 2022 | 2.700 | 2.700 | 2.500 | 2.600 | 32,992 | -0.06(-2.26%) |
Feb 18, 2022 | 2.660 | 0 | +0.03(+1.14%) | |||
Feb 17, 2022 | 2.700 | 2.750 | 2.510 | 2.630 | 33,533 | +0.00(+0.00%) |
Feb 16, 2022 | 2.480 | 2.690 | 2.480 | 2.630 | 19,560 | +0.13(+5.20%) |
Feb 15, 2022 | 2.450 | 2.560 | 2.430 | 2.500 | 6,800 | -0.06(-2.34%) |
Feb 14, 2022 | 2.450 | 2.660 | 2.450 | 2.560 | 11,520 | +0.09(+3.64%) |
Feb 11, 2022 | 2.450 | 2.570 | 2.420 | 2.470 | 23,698 | +0.02(+0.82%) |
Feb 10, 2022 | 2.510 | 2.550 | 2.370 | 2.450 | 20,060 | -0.05(-2.00%) |
Feb 09, 2022 | 2.460 | 2.540 | 2.400 | 2.500 | 12,080 | +0.04(+1.63%) |
Feb 08, 2022 | 2.430 | 2.500 | 2.430 | 2.460 | 5,700 | +0.06(+2.50%) |
Feb 07, 2022 | 2.350 | 2.510 | 2.350 | 2.400 | 13,900 | +0.09(+3.90%) |
Feb 04, 2022 | 2.440 | 2.500 | 2.300 | 2.310 | 21,293 | -0.16(-6.48%) |
Feb 03, 2022 | 2.380 | 2.520 | 2.470 | 15,921 | +0.07(+2.92%) | |
Feb 02, 2022 | 2.420 | 2.440 | 2.300 | 2.400 | 25,158 | -0.02(-0.83%) |