Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.850 | 3.000 | 2.850 | 2.980 | 16,130 | +0.13(+4.56%) |
Apr 28, 2022 | 2.920 | 2.960 | 2.800 | 2.850 | 27,668 | -0.07(-2.40%) |
Apr 27, 2022 | 2.970 | 2.972 | 2.887 | 2.920 | 21,700 | -0.08(-2.67%) |
Apr 26, 2022 | 3.380 | 3.380 | 3.000 | 3.000 | 47,936 | -0.31(-9.37%) |
Apr 25, 2022 | 3.110 | 3.490 | 3.110 | 3.310 | 36,531 | +0.11(+3.44%) |
Apr 22, 2022 | 3.342 | 3.342 | 3.100 | 3.200 | 46,355 | -0.12(-3.61%) |
Apr 21, 2022 | 3.430 | 3.470 | 3.310 | 3.320 | 25,883 | -0.10(-2.92%) |
Apr 20, 2022 | 3.520 | 3.520 | 3.320 | 3.420 | 51,464 | -0.10(-2.84%) |
Apr 19, 2022 | 3.410 | 3.590 | 3.397 | 3.520 | 29,316 | +0.08(+2.33%) |
Apr 18, 2022 | 3.710 | 3.778 | 3.300 | 3.440 | 68,210 | -0.27(-7.28%) |
Apr 14, 2022 | 3.720 | 3.800 | 3.700 | 3.710 | 22,413 | -0.01(-0.27%) |
Apr 13, 2022 | 3.760 | 3.800 | 3.690 | 3.720 | 28,085 | -0.09(-2.36%) |
Apr 12, 2022 | 3.860 | 3.950 | 3.700 | 3.810 | 54,789 | -0.08(-2.06%) |
Apr 11, 2022 | 3.800 | 4.200 | 3.709 | 3.890 | 65,247 | +0.07(+1.78%) |
Apr 08, 2022 | 3.664 | 3.890 | 3.650 | 3.822 | 19,575 | +0.16(+4.43%) |
Apr 07, 2022 | 3.830 | 3.920 | 3.610 | 3.660 | 33,453 | -0.17(-4.44%) |
Apr 06, 2022 | 3.840 | 3.930 | 3.750 | 3.830 | 35,861 | -0.11(-2.79%) |
Apr 05, 2022 | 4.100 | 4.100 | 3.800 | 3.940 | 65,450 | -0.06(-1.50%) |
Apr 04, 2022 | 4.240 | 4.240 | 3.900 | 4.000 | 112,709 | -0.05(-1.23%) |
Apr 01, 2022 | 3.810 | 4.150 | 3.810 | 4.050 | 71,383 | +0.24(+6.30%) |
Mar 31, 2022 | 3.850 | 4.045 | 3.807 | 3.810 | 27,327 | -0.03(-0.78%) |
Mar 30, 2022 | 4.070 | 4.070 | 3.790 | 3.840 | 30,445 | +0.02(+0.52%) |
Mar 29, 2022 | 4.120 | 4.200 | 3.760 | 3.820 | 94,298 | -0.19(-4.74%) |
Mar 28, 2022 | 4.130 | 4.130 | 3.900 | 4.010 | 38,556 | -0.07(-1.72%) |
Mar 25, 2022 | 4.180 | 4.255 | 4.060 | 4.080 | 25,812 | -0.14(-3.32%) |
Mar 24, 2022 | 4.170 | 4.383 | 4.170 | 4.220 | 28,296 | +0.06(+1.44%) |
Mar 23, 2022 | 4.170 | 4.440 | 4.160 | 4.160 | 18,755 | -0.10(-2.35%) |
Mar 22, 2022 | 4.390 | 4.530 | 4.020 | 4.260 | 62,084 | -0.18(-4.05%) |
Mar 21, 2022 | 4.440 | 4.470 | 4.200 | 4.440 | 27,748 | +0.09(+2.07%) |
Mar 18, 2022 | 4.380 | 4.480 | 4.270 | 4.350 | 31,365 | +0.17(+4.07%) |
Mar 17, 2022 | 4.060 | 4.420 | 4.054 | 4.180 | 33,303 | -0.01(-0.24%) |
Mar 16, 2022 | 4.010 | 4.300 | 4.010 | 4.190 | 54,963 | +0.26(+6.62%) |
Mar 15, 2022 | 4.060 | 4.190 | 3.900 | 3.930 | 32,399 | -0.24(-5.76%) |
Mar 14, 2022 | 4.010 | 4.230 | 4.010 | 4.170 | 44,993 | +0.23(+5.84%) |
Mar 11, 2022 | 4.410 | 4.770 | 3.701 | 3.940 | 167,423 | -0.40(-9.22%) |
Mar 10, 2022 | 6.410 | 6.730 | 4.270 | 4.340 | 320,911 | -3.06(-41.35%) |
Mar 09, 2022 | 7.300 | 7.580 | 7.110 | 7.400 | 24,776 | +0.26(+3.64%) |
Mar 08, 2022 | 7.100 | 7.140 | 6.817 | 7.140 | 7,757 | +0.05(+0.65%) |
Mar 07, 2022 | 7.120 | 7.360 | 7.015 | 7.094 | 9,643 | -0.18(-2.42%) |
Mar 04, 2022 | 7.560 | 7.571 | 7.260 | 7.270 | 11,706 | -0.13(-1.76%) |
Mar 03, 2022 | 7.400 | 7.500 | 7.257 | 7.400 | 12,400 | +0.25(+3.50%) |
Mar 02, 2022 | 7.620 | 7.700 | 7.150 | 7.150 | 4,387 | -0.36(-4.79%) |
Mar 01, 2022 | 7.550 | 7.650 | 7.510 | 7.510 | 4,086 | +0.08(+1.08%) |
Feb 28, 2022 | 7.400 | 7.740 | 7.400 | 7.430 | 10,285 | -0.10(-1.33%) |
Feb 25, 2022 | 7.305 | 7.846 | 7.310 | 7.530 | 7,586 | +0.38(+5.31%) |
Feb 24, 2022 | 6.420 | 7.310 | 5.640 | 7.150 | 58,989 | +0.02(+0.28%) |
Feb 23, 2022 | 7.300 | 7.300 | 7.130 | 7.130 | 6,221 | +0.04(+0.56%) |
Feb 22, 2022 | 7.230 | 7.550 | 7.030 | 7.090 | 30,739 | -0.33(-4.45%) |
Feb 18, 2022 | 7.420 | 0 | -0.13(-1.72%) | |||
Feb 17, 2022 | 7.880 | 7.898 | 7.400 | 7.550 | 10,979 | -0.22(-2.83%) |
Feb 16, 2022 | 7.880 | 7.880 | 7.630 | 7.770 | 4,974 | +0.01(+0.13%) |
Feb 15, 2022 | 7.638 | 7.880 | 7.595 | 7.760 | 10,090 | +0.15(+1.97%) |
Feb 14, 2022 | 7.690 | 7.910 | 7.600 | 7.610 | 4,102 | -0.10(-1.30%) |
Feb 11, 2022 | 7.936 | 8.075 | 7.705 | 7.710 | 16,172 | -0.27(-3.38%) |
Feb 10, 2022 | 7.780 | 7.990 | 7.750 | 7.980 | 5,712 | +0.13(+1.66%) |
Feb 09, 2022 | 7.850 | 7.950 | 7.620 | 7.850 | 33,665 | +0.08(+1.03%) |
Feb 08, 2022 | 7.868 | 7.890 | 7.735 | 7.770 | 16,634 | -0.03(-0.38%) |
Feb 07, 2022 | 7.530 | 7.820 | 7.400 | 7.800 | 11,463 | +0.23(+3.04%) |
Feb 04, 2022 | 7.620 | 7.750 | 7.370 | 7.570 | 8,249 | -0.03(-0.39%) |
Feb 03, 2022 | 7.600 | 7.770 | 7.600 | 14,644 | -0.17(-2.19%) | |
Feb 02, 2022 | 7.440 | 7.780 | 7.420 | 7.770 | 23,754 | +0.11(+1.44%) |