Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.530 | 3.760 | 3.380 | 3.430 | 4,549,089 | -0.13(-3.65%) |
Apr 28, 2022 | 3.550 | 3.642 | 3.225 | 3.560 | 4,753,553 | +0.05(+1.42%) |
Apr 27, 2022 | 3.730 | 3.815 | 3.490 | 3.510 | 5,218,943 | -0.21(-5.65%) |
Apr 26, 2022 | 3.880 | 3.960 | 3.690 | 3.720 | 4,647,953 | -0.22(-5.58%) |
Apr 25, 2022 | 3.860 | 3.990 | 3.730 | 3.940 | 4,539,914 | +0.08(+2.07%) |
Apr 22, 2022 | 4.030 | 4.190 | 3.750 | 3.860 | 4,162,437 | -0.16(-3.98%) |
Apr 21, 2022 | 4.250 | 4.355 | 3.930 | 4.020 | 5,272,083 | -0.13(-3.13%) |
Apr 20, 2022 | 4.340 | 4.350 | 4.135 | 4.150 | 3,273,717 | -0.13(-3.04%) |
Apr 19, 2022 | 4.260 | 4.435 | 4.148 | 4.280 | 2,856,369 | +0.03(+0.71%) |
Apr 18, 2022 | 4.500 | 4.500 | 4.210 | 4.250 | 3,583,065 | -0.28(-6.18%) |
Apr 14, 2022 | 4.480 | 4.600 | 4.378 | 4.530 | 3,590,660 | +0.08(+1.80%) |
Apr 13, 2022 | 4.270 | 4.450 | 4.190 | 4.450 | 4,415,234 | +0.17(+3.97%) |
Apr 12, 2022 | 4.420 | 4.645 | 4.220 | 4.280 | 3,154,939 | -0.04(-0.93%) |
Apr 11, 2022 | 4.450 | 4.635 | 4.310 | 4.320 | 2,932,959 | -0.16(-3.57%) |
Apr 08, 2022 | 4.440 | 4.590 | 4.390 | 4.480 | 2,852,810 | +0.02(+0.45%) |
Apr 07, 2022 | 4.500 | 4.530 | 4.204 | 4.460 | 4,010,889 | -0.01(-0.22%) |
Apr 06, 2022 | 4.580 | 4.690 | 4.300 | 4.470 | 5,052,157 | -0.23(-4.89%) |
Apr 05, 2022 | 5.120 | 5.120 | 4.630 | 4.700 | 5,814,053 | -0.37(-7.30%) |
Apr 04, 2022 | 4.550 | 5.150 | 4.510 | 5.070 | 5,406,851 | +0.53(+11.67%) |
Apr 01, 2022 | 4.360 | 4.580 | 4.290 | 4.540 | 6,334,670 | +0.18(+4.13%) |
Mar 31, 2022 | 4.430 | 4.470 | 4.260 | 4.360 | 4,425,087 | -0.09(-2.02%) |
Mar 30, 2022 | 4.550 | 4.740 | 4.430 | 4.450 | 2,239,560 | -0.19(-4.09%) |
Mar 29, 2022 | 4.280 | 4.677 | 4.245 | 4.640 | 4,490,756 | +0.37(+8.67%) |
Mar 28, 2022 | 4.200 | 4.330 | 4.030 | 4.270 | 3,052,623 | +0.07(+1.67%) |
Mar 25, 2022 | 4.350 | 4.360 | 4.120 | 4.200 | 2,921,829 | -0.15(-3.45%) |
Mar 24, 2022 | 4.360 | 4.390 | 4.160 | 4.350 | 2,490,951 | +0.09(+2.11%) |
Mar 23, 2022 | 4.340 | 4.468 | 4.231 | 4.260 | 2,837,444 | -0.17(-3.84%) |
Mar 22, 2022 | 4.360 | 4.545 | 4.290 | 4.430 | 3,322,738 | +0.08(+1.84%) |
Mar 21, 2022 | 4.760 | 4.760 | 4.270 | 4.350 | 4,558,143 | -0.36(-7.64%) |
Mar 18, 2022 | 4.370 | 4.795 | 4.240 | 4.710 | 7,903,502 | +0.31(+7.05%) |
Mar 17, 2022 | 4.320 | 4.415 | 4.250 | 4.400 | 3,971,217 | +0.06(+1.38%) |
Mar 16, 2022 | 4.050 | 4.415 | 4.050 | 4.340 | 5,084,984 | +0.38(+9.60%) |
Mar 15, 2022 | 3.970 | 4.160 | 3.850 | 3.960 | 4,200,531 | +0.04(+1.02%) |
Mar 14, 2022 | 4.130 | 4.200 | 3.870 | 3.920 | 5,693,611 | -0.17(-4.16%) |
Mar 11, 2022 | 4.630 | 4.630 | 4.090 | 4.090 | 3,837,442 | -0.47(-10.31%) |
Mar 10, 2022 | 4.500 | 4.665 | 4.325 | 4.560 | 3,179,102 | -0.10(-2.15%) |
Mar 09, 2022 | 4.530 | 4.690 | 4.410 | 4.660 | 3,444,936 | +0.36(+8.37%) |
Mar 08, 2022 | 4.250 | 4.490 | 4.190 | 4.300 | 5,235,179 | +0.05(+1.18%) |
Mar 07, 2022 | 4.580 | 4.710 | 4.200 | 4.250 | 3,615,270 | -0.35(-7.61%) |
Mar 04, 2022 | 4.780 | 4.878 | 4.550 | 4.600 | 4,997,326 | -0.28(-5.74%) |
Mar 03, 2022 | 5.220 | 5.240 | 4.800 | 4.880 | 3,879,180 | -0.23(-4.50%) |
Mar 02, 2022 | 4.790 | 5.305 | 4.790 | 5.110 | 7,156,335 | +0.34(+7.13%) |
Mar 01, 2022 | 4.500 | 5.095 | 4.500 | 4.770 | 6,131,205 | +0.21(+4.61%) |
Feb 28, 2022 | 4.500 | 4.670 | 4.330 | 4.560 | 6,752,975 | -0.05(-1.08%) |
Feb 25, 2022 | 4.510 | 4.630 | 4.450 | 4.610 | 3,951,077 | +0.19(+4.30%) |
Feb 24, 2022 | 3.900 | 4.430 | 3.830 | 4.420 | 4,879,917 | +0.33(+8.07%) |
Feb 23, 2022 | 4.320 | 4.480 | 4.070 | 4.090 | 5,623,133 | -0.09(-2.15%) |
Feb 22, 2022 | 4.420 | 4.500 | 4.060 | 4.180 | 6,002,580 | -0.33(-7.32%) |
Feb 18, 2022 | 4.510 | 0 | -0.17(-3.63%) | |||
Feb 17, 2022 | 4.820 | 4.980 | 4.630 | 4.680 | 4,791,973 | -0.22(-4.49%) |
Feb 16, 2022 | 4.880 | 5.030 | 4.780 | 4.900 | 5,217,991 | -0.01(-0.20%) |
Feb 15, 2022 | 4.470 | 4.938 | 4.435 | 4.910 | 5,799,162 | +0.59(+13.66%) |
Feb 14, 2022 | 4.220 | 4.460 | 4.140 | 4.320 | 7,994,277 | +0.08(+1.89%) |
Feb 11, 2022 | 4.340 | 4.545 | 4.211 | 4.240 | 4,973,451 | -0.06(-1.40%) |
Feb 10, 2022 | 4.270 | 4.595 | 4.250 | 4.300 | 4,795,742 | -0.14(-3.15%) |
Feb 09, 2022 | 4.090 | 4.470 | 4.040 | 4.440 | 5,470,921 | +0.48(+12.12%) |
Feb 08, 2022 | 3.950 | 4.060 | 3.750 | 3.960 | 8,608,855 | +0.01(+0.25%) |
Feb 07, 2022 | 4.120 | 4.275 | 3.935 | 3.950 | 6,431,068 | -0.12(-2.95%) |
Feb 04, 2022 | 4.080 | 4.135 | 3.895 | 4.070 | 7,228,586 | +0.06(+1.50%) |
Feb 03, 2022 | 4.390 | 3.980 | 4.010 | 6,576,037 | -0.52(-11.48%) | |
Feb 02, 2022 | 4.690 | 4.690 | 4.295 | 4.530 | 5,212,758 | -0.12(-2.58%) |