Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.430 | 3.670 | 3.270 | 3.280 | 1,429,738 | -0.15(-4.37%) |
Apr 28, 2022 | 3.380 | 3.470 | 3.260 | 3.430 | 903,358 | +0.05(+1.48%) |
Apr 27, 2022 | 3.450 | 3.535 | 3.360 | 3.380 | 909,298 | -0.07(-2.03%) |
Apr 26, 2022 | 3.530 | 3.579 | 3.430 | 3.450 | 693,455 | -0.13(-3.63%) |
Apr 25, 2022 | 3.360 | 3.610 | 3.350 | 3.580 | 1,282,736 | +0.15(+4.37%) |
Apr 22, 2022 | 3.390 | 3.545 | 3.380 | 3.430 | 1,115,027 | -0.01(-0.29%) |
Apr 21, 2022 | 3.680 | 3.760 | 3.420 | 3.440 | 1,209,737 | -0.14(-3.91%) |
Apr 20, 2022 | 3.820 | 3.820 | 3.580 | 3.580 | 742,282 | -0.23(-6.04%) |
Apr 19, 2022 | 3.620 | 3.850 | 3.570 | 3.810 | 961,440 | +0.20(+5.54%) |
Apr 18, 2022 | 3.760 | 3.775 | 3.520 | 3.610 | 1,202,804 | -0.19(-5.00%) |
Apr 14, 2022 | 4.050 | 4.070 | 3.790 | 3.800 | 969,904 | -0.03(-0.78%) |
Apr 13, 2022 | 3.710 | 3.870 | 3.710 | 3.830 | 562,870 | +0.09(+2.41%) |
Apr 12, 2022 | 3.820 | 3.932 | 3.710 | 3.740 | 687,169 | +0.02(+0.54%) |
Apr 11, 2022 | 3.730 | 3.792 | 3.670 | 3.720 | 648,975 | -0.07(-1.85%) |
Apr 08, 2022 | 4.030 | 4.030 | 3.790 | 3.790 | 881,210 | -0.27(-6.65%) |
Apr 07, 2022 | 4.160 | 4.230 | 3.930 | 4.060 | 987,445 | -0.13(-3.10%) |
Apr 06, 2022 | 4.120 | 4.190 | 4.020 | 4.190 | 832,469 | -0.01(-0.24%) |
Apr 05, 2022 | 4.450 | 4.450 | 4.160 | 4.200 | 1,022,229 | -0.20(-4.55%) |
Apr 04, 2022 | 4.170 | 4.450 | 4.140 | 4.400 | 937,112 | +0.29(+7.06%) |
Apr 01, 2022 | 4.350 | 4.350 | 4.080 | 4.110 | 1,374,839 | -0.22(-5.08%) |
Mar 31, 2022 | 4.440 | 4.500 | 4.290 | 4.330 | 827,972 | -0.12(-2.70%) |
Mar 30, 2022 | 4.550 | 4.630 | 4.425 | 4.450 | 491,674 | -0.12(-2.63%) |
Mar 29, 2022 | 4.300 | 4.620 | 4.300 | 4.570 | 732,299 | +0.32(+7.53%) |
Mar 28, 2022 | 4.280 | 4.320 | 4.103 | 4.250 | 574,721 | -0.05(-1.16%) |
Mar 25, 2022 | 4.400 | 4.400 | 4.250 | 4.300 | 650,227 | -0.08(-1.83%) |
Mar 24, 2022 | 4.250 | 4.400 | 4.250 | 4.380 | 702,275 | +0.10(+2.34%) |
Mar 23, 2022 | 4.450 | 4.500 | 4.270 | 4.280 | 715,037 | -0.23(-5.10%) |
Mar 22, 2022 | 4.400 | 4.580 | 4.370 | 4.510 | 900,167 | +0.11(+2.50%) |
Mar 21, 2022 | 4.610 | 4.710 | 4.370 | 4.400 | 1,191,085 | -0.21(-4.56%) |
Mar 18, 2022 | 4.480 | 4.715 | 4.400 | 4.610 | 1,490,415 | +0.11(+2.44%) |
Mar 17, 2022 | 4.120 | 4.590 | 4.050 | 4.500 | 1,562,540 | +0.34(+8.17%) |
Mar 16, 2022 | 3.860 | 4.160 | 3.795 | 4.160 | 1,403,675 | +0.43(+11.53%) |
Mar 15, 2022 | 3.550 | 3.730 | 3.480 | 3.730 | 1,073,528 | +0.14(+3.90%) |
Mar 14, 2022 | 3.830 | 3.830 | 3.560 | 3.590 | 976,293 | -0.29(-7.47%) |
Mar 11, 2022 | 4.100 | 4.130 | 3.850 | 3.880 | 1,132,989 | -0.22(-5.37%) |
Mar 10, 2022 | 3.990 | 4.125 | 3.890 | 4.100 | 1,015,974 | +0.06(+1.49%) |
Mar 09, 2022 | 3.700 | 4.075 | 3.700 | 4.040 | 1,749,630 | +0.43(+11.91%) |
Mar 08, 2022 | 3.440 | 3.725 | 3.260 | 3.610 | 1,660,331 | +0.14(+4.03%) |
Mar 07, 2022 | 3.490 | 3.580 | 3.370 | 3.470 | 1,639,682 | -0.03(-0.86%) |
Mar 04, 2022 | 3.780 | 3.830 | 3.490 | 3.500 | 1,432,235 | -0.30(-7.89%) |
Mar 03, 2022 | 4.080 | 4.150 | 3.790 | 3.800 | 1,451,525 | -0.27(-6.63%) |
Mar 02, 2022 | 4.210 | 4.210 | 4.005 | 4.070 | 1,508,239 | -0.14(-3.33%) |
Mar 01, 2022 | 4.210 | 4.340 | 4.091 | 4.210 | 2,036,457 | +0.01(+0.24%) |
Feb 28, 2022 | 4.000 | 4.305 | 3.980 | 4.200 | 2,416,542 | +0.23(+5.79%) |
Feb 25, 2022 | 4.240 | 4.060 | 3.870 | 3.970 | 2,536,682 | -0.30(-7.03%) |
Feb 24, 2022 | 4.000 | 4.285 | 3.850 | 4.270 | 2,668,984 | +0.02(+0.47%) |
Feb 23, 2022 | 4.500 | 4.540 | 4.250 | 4.250 | 1,343,750 | -0.17(-3.85%) |
Feb 22, 2022 | 4.570 | 4.750 | 4.420 | 4.420 | 1,593,311 | -0.27(-5.76%) |
Feb 18, 2022 | 4.690 | 0 | -0.13(-2.70%) | |||
Feb 17, 2022 | 5.000 | 5.090 | 4.805 | 4.820 | 1,193,687 | -0.21(-4.17%) |
Feb 16, 2022 | 5.230 | 5.280 | 5.015 | 5.030 | 3,195,163 | -0.25(-4.73%) |
Feb 15, 2022 | 5.260 | 5.420 | 5.170 | 5.280 | 3,136,954 | +0.17(+3.33%) |
Feb 14, 2022 | 5.150 | 5.365 | 5.070 | 5.110 | 698,112 | -0.02(-0.39%) |
Feb 11, 2022 | 5.300 | 5.440 | 5.070 | 5.130 | 890,126 | -0.16(-3.02%) |
Feb 10, 2022 | 5.470 | 5.680 | 5.260 | 5.290 | 1,904,546 | -0.31(-5.54%) |
Feb 09, 2022 | 5.480 | 5.600 | 5.360 | 5.600 | 895,870 | +0.19(+3.51%) |
Feb 08, 2022 | 5.400 | 5.480 | 5.305 | 5.410 | 951,106 | +0.09(+1.69%) |
Feb 07, 2022 | 5.280 | 5.480 | 5.205 | 5.320 | 859,990 | +0.08(+1.53%) |
Feb 04, 2022 | 5.070 | 5.290 | 4.990 | 5.240 | 835,699 | +0.17(+3.35%) |
Feb 03, 2022 | 5.090 | 5.010 | 5.070 | 936,402 | -0.21(-3.98%) | |
Feb 02, 2022 | 5.530 | 5.579 | 5.125 | 5.280 | 1,397,052 | -0.16(-2.94%) |