Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.120 | 3.170 | 3.020 | 3.170 | 71,102 | -0.02(-0.63%) |
Apr 28, 2022 | 3.220 | 3.245 | 2.990 | 3.190 | 137,628 | +0.06(+1.92%) |
Apr 27, 2022 | 3.110 | 3.291 | 3.080 | 3.130 | 61,632 | -0.04(-1.26%) |
Apr 26, 2022 | 3.300 | 3.320 | 3.110 | 3.170 | 83,247 | -0.14(-4.23%) |
Apr 25, 2022 | 3.080 | 3.380 | 3.080 | 3.310 | 58,327 | +0.20(+6.43%) |
Apr 22, 2022 | 3.060 | 3.170 | 3.020 | 3.110 | 97,372 | +0.06(+1.97%) |
Apr 21, 2022 | 3.290 | 3.290 | 3.010 | 3.050 | 95,674 | -0.15(-4.69%) |
Apr 20, 2022 | 3.200 | 3.260 | 3.084 | 3.200 | 102,774 | +0.03(+0.95%) |
Apr 19, 2022 | 3.260 | 3.321 | 3.140 | 3.170 | 120,967 | -0.09(-2.76%) |
Apr 18, 2022 | 3.290 | 3.300 | 3.190 | 3.260 | 152,888 | -0.03(-0.91%) |
Apr 14, 2022 | 3.410 | 3.410 | 3.250 | 3.290 | 102,707 | -0.11(-3.24%) |
Apr 13, 2022 | 3.190 | 3.480 | 3.180 | 3.400 | 101,244 | +0.18(+5.59%) |
Apr 12, 2022 | 3.560 | 3.600 | 3.170 | 3.220 | 266,770 | -0.31(-8.78%) |
Apr 11, 2022 | 3.560 | 3.590 | 3.320 | 3.530 | 116,816 | +0.02(+0.57%) |
Apr 08, 2022 | 3.560 | 3.570 | 3.400 | 3.510 | 149,837 | -0.06(-1.68%) |
Apr 07, 2022 | 3.670 | 3.710 | 3.550 | 3.570 | 133,435 | -0.10(-2.72%) |
Apr 06, 2022 | 3.610 | 3.790 | 3.550 | 3.670 | 111,973 | +0.01(+0.27%) |
Apr 05, 2022 | 3.700 | 3.810 | 3.653 | 3.660 | 113,959 | -0.06(-1.61%) |
Apr 04, 2022 | 3.610 | 3.800 | 3.500 | 3.720 | 220,149 | +0.13(+3.62%) |
Apr 01, 2022 | 3.430 | 3.750 | 3.405 | 3.590 | 403,205 | +0.16(+4.66%) |
Mar 31, 2022 | 3.410 | 3.480 | 3.272 | 3.430 | 315,339 | -0.02(-0.58%) |
Mar 30, 2022 | 3.410 | 3.570 | 3.370 | 3.450 | 363,655 | +0.04(+1.17%) |
Mar 29, 2022 | 3.820 | 3.920 | 3.350 | 3.410 | 732,311 | -0.44(-11.43%) |
Mar 28, 2022 | 4.420 | 4.660 | 3.650 | 3.850 | 1,626,827 | -1.83(-32.22%) |
Mar 25, 2022 | 5.310 | 5.800 | 5.210 | 5.680 | 368,314 | +0.35(+6.57%) |
Mar 24, 2022 | 5.250 | 5.390 | 4.900 | 5.330 | 178,175 | +0.12(+2.30%) |
Mar 23, 2022 | 5.120 | 5.410 | 5.050 | 5.210 | 241,148 | +0.10(+1.96%) |
Mar 22, 2022 | 4.780 | 5.180 | 4.710 | 5.110 | 278,940 | +0.37(+7.81%) |
Mar 21, 2022 | 4.770 | 4.800 | 4.513 | 4.740 | 167,172 | -0.03(-0.63%) |
Mar 18, 2022 | 4.650 | 4.880 | 4.430 | 4.770 | 182,921 | +0.13(+2.80%) |
Mar 17, 2022 | 4.320 | 4.690 | 4.320 | 4.640 | 182,835 | +0.30(+6.91%) |
Mar 16, 2022 | 4.190 | 4.340 | 4.061 | 4.340 | 118,460 | +0.20(+4.83%) |
Mar 15, 2022 | 3.860 | 4.170 | 3.750 | 4.140 | 221,450 | +0.31(+8.09%) |
Mar 14, 2022 | 4.190 | 4.270 | 3.800 | 3.830 | 160,885 | -0.35(-8.37%) |
Mar 11, 2022 | 4.220 | 4.450 | 4.020 | 4.180 | 181,974 | +0.06(+1.46%) |
Mar 10, 2022 | 4.480 | 4.520 | 4.020 | 4.120 | 358,631 | -0.43(-9.45%) |
Mar 09, 2022 | 4.440 | 4.610 | 4.280 | 4.550 | 215,582 | +0.12(+2.71%) |
Mar 08, 2022 | 4.560 | 4.570 | 4.270 | 4.430 | 142,384 | -0.06(-1.34%) |
Mar 07, 2022 | 4.540 | 4.750 | 4.420 | 4.490 | 138,251 | -0.09(-1.97%) |
Mar 04, 2022 | 4.500 | 4.790 | 4.402 | 4.580 | 167,504 | +0.05(+1.10%) |
Mar 03, 2022 | 4.500 | 4.630 | 4.380 | 4.530 | 132,313 | +0.06(+1.34%) |
Mar 02, 2022 | 4.360 | 4.580 | 4.330 | 4.470 | 148,844 | +0.16(+3.71%) |
Mar 01, 2022 | 4.150 | 4.380 | 4.066 | 4.310 | 183,167 | +0.26(+6.42%) |
Feb 28, 2022 | 4.310 | 4.401 | 4.030 | 4.050 | 217,874 | -0.36(-8.16%) |
Feb 25, 2022 | 4.460 | 4.460 | 4.300 | 4.410 | 113,568 | -0.04(-0.90%) |
Feb 24, 2022 | 4.140 | 4.450 | 3.901 | 4.450 | 156,234 | +0.09(+2.06%) |
Feb 23, 2022 | 4.550 | 4.550 | 4.320 | 4.360 | 102,439 | -0.16(-3.54%) |
Feb 22, 2022 | 4.590 | 4.590 | 4.130 | 4.520 | 206,521 | -0.07(-1.53%) |
Feb 18, 2022 | 4.590 | 0 | +0.01(+0.22%) | |||
Feb 17, 2022 | 4.490 | 4.810 | 4.430 | 4.580 | 296,033 | +0.11(+2.46%) |
Feb 16, 2022 | 4.330 | 4.490 | 4.190 | 4.470 | 257,914 | +0.15(+3.47%) |
Feb 15, 2022 | 4.100 | 4.320 | 4.100 | 4.320 | 110,657 | +0.34(+8.54%) |
Feb 14, 2022 | 4.180 | 4.300 | 3.970 | 3.980 | 220,388 | -0.20(-4.78%) |
Feb 11, 2022 | 4.310 | 4.470 | 4.080 | 4.180 | 127,105 | -0.15(-3.46%) |
Feb 10, 2022 | 4.380 | 4.500 | 4.320 | 4.330 | 152,573 | -0.11(-2.48%) |
Feb 09, 2022 | 4.220 | 4.480 | 4.132 | 4.440 | 184,217 | +0.18(+4.23%) |
Feb 08, 2022 | 4.380 | 4.490 | 4.010 | 4.260 | 395,398 | -0.17(-3.84%) |
Feb 07, 2022 | 4.300 | 4.500 | 4.254 | 4.430 | 445,823 | +0.19(+4.48%) |
Feb 04, 2022 | 4.090 | 4.310 | 3.940 | 4.240 | 321,953 | +0.11(+2.66%) |
Feb 03, 2022 | 3.650 | 4.130 | 870,984 | +0.39(+10.43%) | ||
Feb 02, 2022 | 3.650 | 3.868 | 3.540 | 3.740 | 290,206 | +0.07(+1.91%) |