Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.090 | 3.220 | 3.010 | 3.130 | 3,620,166 | -0.01(-0.32%) |
Apr 28, 2022 | 3.260 | 3.270 | 2.830 | 3.140 | 6,350,806 | -0.29(-8.45%) |
Apr 27, 2022 | 3.420 | 3.550 | 3.350 | 3.430 | 1,521,171 | -0.04(-1.15%) |
Apr 26, 2022 | 3.500 | 3.540 | 3.420 | 3.470 | 1,725,199 | -0.09(-2.53%) |
Apr 25, 2022 | 3.380 | 3.580 | 3.325 | 3.560 | 1,890,974 | +0.22(+6.59%) |
Apr 22, 2022 | 3.420 | 3.470 | 3.263 | 3.340 | 1,346,658 | -0.08(-2.34%) |
Apr 21, 2022 | 3.750 | 3.820 | 3.400 | 3.420 | 1,706,465 | -0.27(-7.32%) |
Apr 20, 2022 | 3.750 | 3.760 | 3.580 | 3.690 | 1,320,187 | -0.04(-1.07%) |
Apr 19, 2022 | 3.550 | 3.795 | 3.548 | 3.730 | 1,348,159 | +0.18(+5.07%) |
Apr 18, 2022 | 3.800 | 3.800 | 3.490 | 3.550 | 1,990,490 | -0.22(-5.84%) |
Apr 14, 2022 | 3.990 | 4.000 | 3.770 | 3.770 | 1,812,993 | -0.16(-4.07%) |
Apr 13, 2022 | 3.780 | 3.940 | 3.730 | 3.930 | 1,270,792 | +0.15(+3.97%) |
Apr 12, 2022 | 3.820 | 4.045 | 3.730 | 3.780 | 1,355,458 | +0.02(+0.53%) |
Apr 11, 2022 | 3.800 | 3.870 | 3.670 | 3.760 | 1,394,429 | -0.11(-2.84%) |
Apr 08, 2022 | 4.090 | 4.120 | 3.840 | 3.870 | 1,931,791 | -0.26(-6.30%) |
Apr 07, 2022 | 4.210 | 4.285 | 4.000 | 4.130 | 1,706,295 | -0.06(-1.43%) |
Apr 06, 2022 | 4.080 | 4.230 | 3.925 | 4.190 | 2,873,616 | +0.00(+0.00%) |
Apr 05, 2022 | 4.460 | 4.460 | 4.155 | 4.190 | 2,353,906 | -0.27(-6.05%) |
Apr 04, 2022 | 4.340 | 4.495 | 4.320 | 4.460 | 2,371,835 | +0.11(+2.53%) |
Apr 01, 2022 | 4.190 | 4.360 | 4.190 | 4.350 | 2,117,339 | +0.14(+3.33%) |
Mar 31, 2022 | 4.200 | 4.260 | 4.090 | 4.210 | 2,690,373 | -0.03(-0.71%) |
Mar 30, 2022 | 4.120 | 4.415 | 4.070 | 4.240 | 3,104,631 | +0.05(+1.19%) |
Mar 29, 2022 | 3.850 | 4.240 | 3.770 | 4.190 | 3,889,240 | +0.46(+12.33%) |
Mar 28, 2022 | 3.620 | 3.780 | 3.530 | 3.730 | 3,666,779 | +0.17(+4.78%) |
Mar 25, 2022 | 3.700 | 3.710 | 3.535 | 3.560 | 7,345,600 | -0.13(-3.52%) |
Mar 24, 2022 | 4.020 | 4.020 | 3.680 | 3.690 | 5,247,557 | -0.24(-6.11%) |
Mar 23, 2022 | 3.910 | 4.010 | 3.835 | 3.930 | 3,481,073 | -0.03(-0.76%) |
Mar 22, 2022 | 3.800 | 4.040 | 3.780 | 3.960 | 1,938,114 | +0.14(+3.66%) |
Mar 21, 2022 | 3.870 | 3.870 | 3.650 | 3.820 | 3,147,090 | -0.14(-3.54%) |
Mar 18, 2022 | 3.790 | 4.000 | 3.733 | 3.960 | 4,173,003 | +0.12(+3.13%) |
Mar 17, 2022 | 3.530 | 3.840 | 3.465 | 3.840 | 3,336,052 | +0.24(+6.67%) |
Mar 16, 2022 | 3.350 | 3.610 | 3.310 | 3.600 | 3,051,471 | +0.31(+9.42%) |
Mar 15, 2022 | 3.100 | 3.310 | 3.045 | 3.290 | 3,633,267 | +0.23(+7.52%) |
Mar 14, 2022 | 3.260 | 3.300 | 3.020 | 3.060 | 3,346,698 | -0.21(-6.42%) |
Mar 11, 2022 | 3.550 | 3.550 | 3.200 | 3.270 | 2,741,313 | -0.26(-7.37%) |
Mar 10, 2022 | 3.730 | 3.450 | 3.530 | 1,595,863 | -0.29(-7.59%) | |
Mar 09, 2022 | 3.690 | 3.990 | 3.680 | 3.820 | 2,878,669 | +0.18(+4.95%) |
Mar 08, 2022 | 3.610 | 3.770 | 3.450 | 3.640 | 3,648,528 | -0.02(-0.55%) |
Mar 07, 2022 | 3.670 | 3.790 | 3.605 | 3.660 | 2,982,364 | -0.02(-0.54%) |
Mar 04, 2022 | 3.770 | 3.815 | 3.510 | 3.680 | 2,860,632 | -0.10(-2.65%) |
Mar 03, 2022 | 3.860 | 3.870 | 3.720 | 3.780 | 2,001,187 | -0.07(-1.82%) |
Mar 02, 2022 | 3.910 | 3.940 | 3.670 | 3.850 | 3,110,034 | -0.06(-1.53%) |
Mar 01, 2022 | 4.230 | 4.298 | 3.880 | 3.910 | 3,179,356 | -0.32(-7.57%) |
Feb 28, 2022 | 4.110 | 4.355 | 4.100 | 4.230 | 3,941,621 | +0.08(+1.93%) |
Feb 25, 2022 | 4.020 | 4.150 | 3.935 | 4.150 | 4,320,387 | -0.03(-0.72%) |
Feb 24, 2022 | 3.740 | 4.180 | 3.680 | 4.180 | 4,025,634 | +0.31(+8.01%) |
Feb 23, 2022 | 4.080 | 4.155 | 3.865 | 3.870 | 3,178,992 | -0.17(-4.21%) |
Feb 22, 2022 | 4.050 | 4.195 | 3.980 | 4.040 | 2,905,954 | +0.18(+4.66%) |
Feb 18, 2022 | 3.860 | 0 | -0.10(-2.53%) | |||
Feb 17, 2022 | 4.240 | 4.280 | 3.920 | 3.960 | 2,219,413 | -0.32(-7.48%) |
Feb 16, 2022 | 4.410 | 4.440 | 4.200 | 4.280 | 1,287,327 | -0.18(-4.04%) |
Feb 15, 2022 | 4.340 | 4.485 | 4.300 | 4.460 | 1,790,549 | +0.21(+4.94%) |
Feb 14, 2022 | 4.200 | 4.375 | 4.153 | 4.250 | 2,315,634 | +0.02(+0.47%) |
Feb 11, 2022 | 4.200 | 4.505 | 4.180 | 4.230 | 2,545,561 | +0.02(+0.48%) |
Feb 10, 2022 | 4.360 | 4.480 | 4.170 | 4.210 | 3,309,319 | -0.28(-6.24%) |
Feb 09, 2022 | 4.250 | 4.540 | 4.230 | 4.490 | 3,389,412 | +0.29(+6.90%) |
Feb 08, 2022 | 4.460 | 4.460 | 4.120 | 4.200 | 3,668,417 | -0.31(-6.87%) |
Feb 07, 2022 | 4.480 | 4.635 | 4.425 | 4.510 | 2,470,402 | +0.08(+1.81%) |
Feb 04, 2022 | 4.430 | 4.490 | 4.225 | 4.430 | 3,146,385 | +0.04(+0.91%) |
Feb 03, 2022 | 4.400 | 4.355 | 4.390 | 3,643,886 | -0.08(-1.79%) | |
Feb 02, 2022 | 4.880 | 4.880 | 4.430 | 4.470 | 2,597,353 | -0.42(-8.59%) |