Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.612 | 3.689 | 3.522 | 3.535 | 2,631,752 | +0.25(+7.55%) |
Apr 28, 2022 | 3.227 | 3.364 | 3.098 | 3.287 | 1,650,774 | +0.12(+3.78%) |
Apr 27, 2022 | 3.141 | 3.381 | 3.073 | 3.167 | 1,560,914 | +0.11(+3.64%) |
Apr 26, 2022 | 3.329 | 3.338 | 3.004 | 3.056 | 2,135,899 | -0.28(-8.46%) |
Apr 25, 2022 | 3.338 | 3.388 | 3.218 | 3.338 | 1,554,559 | -0.04(-1.27%) |
Apr 22, 2022 | 3.424 | 3.629 | 3.329 | 3.381 | 2,114,994 | +0.05(+1.54%) |
Apr 21, 2022 | 3.449 | 3.509 | 3.329 | 3.329 | 1,869,561 | -0.16(-4.66%) |
Apr 20, 2022 | 3.680 | 3.680 | 3.458 | 3.492 | 1,054,321 | -0.20(-5.34%) |
Apr 19, 2022 | 3.552 | 3.693 | 3.462 | 3.689 | 1,213,350 | +0.07(+1.89%) |
Apr 18, 2022 | 3.852 | 3.886 | 3.599 | 3.620 | 1,643,906 | -0.26(-6.62%) |
Apr 14, 2022 | 4.023 | 4.040 | 3.860 | 3.877 | 862,579 | -0.17(-4.23%) |
Apr 13, 2022 | 4.014 | 4.108 | 3.980 | 4.048 | 884,475 | +0.06(+1.50%) |
Apr 12, 2022 | 4.100 | 4.185 | 3.920 | 3.988 | 1,556,371 | -0.08(-1.89%) |
Apr 11, 2022 | 4.305 | 4.305 | 3.954 | 4.066 | 2,555,635 | +0.10(+2.59%) |
Apr 08, 2022 | 4.066 | 4.202 | 3.954 | 3.963 | 1,641,103 | -0.13(-3.14%) |
Apr 07, 2022 | 4.322 | 4.324 | 4.001 | 4.091 | 1,853,854 | -0.28(-6.46%) |
Apr 06, 2022 | 4.279 | 4.425 | 4.194 | 4.374 | 1,675,635 | +0.01(+0.20%) |
Apr 05, 2022 | 4.485 | 4.485 | 4.284 | 4.365 | 1,570,519 | -0.14(-3.04%) |
Apr 04, 2022 | 4.279 | 4.622 | 4.262 | 4.502 | 2,525,269 | +0.38(+9.13%) |
Apr 01, 2022 | 4.083 | 4.258 | 4.066 | 4.125 | 3,551,388 | +0.30(+7.83%) |
Mar 31, 2022 | 4.151 | 4.168 | 3.817 | 3.826 | 2,734,610 | -0.37(-8.78%) |
Mar 30, 2022 | 4.245 | 4.528 | 4.134 | 4.194 | 6,226,637 | -0.30(-6.67%) |
Mar 29, 2022 | 4.562 | 4.643 | 4.347 | 4.493 | 6,793,105 | +0.00(+0.00%) |
Mar 28, 2022 | 4.519 | 4.613 | 4.361 | 4.493 | 2,910,118 | +0.02(+0.38%) |
Mar 25, 2022 | 4.536 | 4.541 | 4.349 | 4.476 | 2,994,599 | -0.37(-7.60%) |
Mar 24, 2022 | 4.725 | 4.849 | 4.391 | 4.844 | 4,275,390 | -0.01(-0.18%) |
Mar 23, 2022 | 4.502 | 5.182 | 4.288 | 4.853 | 6,361,873 | +0.30(+6.58%) |
Mar 22, 2022 | 4.399 | 4.665 | 4.083 | 4.553 | 7,013,920 | +0.30(+7.04%) |
Mar 21, 2022 | 4.357 | 4.575 | 4.177 | 4.254 | 4,548,526 | -0.28(-6.23%) |
Mar 18, 2022 | 4.057 | 4.536 | 4.057 | 4.536 | 5,920,305 | +0.48(+11.81%) |
Mar 17, 2022 | 4.066 | 4.348 | 3.852 | 4.057 | 3,948,044 | -0.30(-6.88%) |
Mar 16, 2022 | 3.697 | 4.451 | 3.556 | 4.357 | 10,775,723 | +1.24(+39.84%) |
Mar 15, 2022 | 2.773 | 3.364 | 2.765 | 3.115 | 6,583,253 | +0.22(+7.69%) |
Mar 14, 2022 | 2.953 | 3.317 | 2.893 | 2.893 | 6,184,324 | -0.24(-7.65%) |
Mar 11, 2022 | 3.792 | 3.800 | 3.133 | 3.133 | 5,000,937 | -0.57(-15.47%) |
Mar 10, 2022 | 3.672 | 3.766 | 3.543 | 3.706 | 3,660,366 | -0.17(-4.42%) |
Mar 09, 2022 | 3.903 | 3.980 | 3.809 | 3.877 | 1,798,800 | +0.10(+2.72%) |
Mar 08, 2022 | 3.689 | 3.899 | 3.548 | 3.775 | 2,568,919 | +0.09(+2.32%) |
Mar 07, 2022 | 3.680 | 3.860 | 3.680 | 3.689 | 2,097,955 | -0.09(-2.27%) |
Mar 04, 2022 | 3.988 | 4.125 | 3.749 | 3.775 | 2,874,271 | -0.27(-6.57%) |
Mar 03, 2022 | 4.485 | 4.485 | 4.006 | 4.040 | 2,109,386 | -0.30(-6.90%) |
Mar 02, 2022 | 4.502 | 4.553 | 4.198 | 4.339 | 2,484,991 | -0.11(-2.50%) |
Mar 01, 2022 | 4.553 | 4.776 | 4.335 | 4.451 | 2,862,230 | -0.04(-0.95%) |
Feb 28, 2022 | 4.416 | 4.956 | 4.416 | 4.493 | 5,844,172 | -0.07(-1.50%) |
Feb 25, 2022 | 4.382 | 4.570 | 4.348 | 4.562 | 2,039,409 | +0.14(+3.09%) |
Feb 24, 2022 | 4.322 | 4.429 | 4.108 | 4.425 | 5,479,685 | -0.22(-4.79%) |
Feb 23, 2022 | 4.665 | 4.853 | 4.648 | 4.648 | 2,402,901 | +0.08(+1.69%) |
Feb 22, 2022 | 4.605 | 4.776 | 4.570 | 4.570 | 3,773,069 | -0.20(-4.13%) |
Feb 18, 2022 | 4.767 | 0 | -0.17(-3.47%) | |||
Feb 17, 2022 | 5.135 | 5.212 | 4.904 | 4.939 | 1,704,187 | -0.17(-3.35%) |
Feb 16, 2022 | 5.093 | 5.212 | 5.024 | 5.110 | 1,780,457 | -0.10(-1.97%) |
Feb 15, 2022 | 4.947 | 5.227 | 4.921 | 5.212 | 2,299,107 | +0.38(+7.79%) |
Feb 14, 2022 | 4.964 | 5.094 | 4.819 | 4.836 | 2,027,037 | -0.18(-3.58%) |
Feb 11, 2022 | 5.178 | 5.349 | 4.998 | 5.016 | 2,559,412 | -0.19(-3.62%) |
Feb 10, 2022 | 5.152 | 5.512 | 5.144 | 5.204 | 2,618,750 | -0.09(-1.78%) |
Feb 09, 2022 | 5.075 | 5.375 | 5.024 | 5.298 | 3,614,433 | +0.32(+6.36%) |
Feb 08, 2022 | 4.879 | 5.075 | 4.810 | 4.981 | 2,832,994 | +0.06(+1.22%) |
Feb 07, 2022 | 5.024 | 5.230 | 4.917 | 4.921 | 2,732,797 | -0.17(-3.36%) |
Feb 04, 2022 | 5.144 | 5.255 | 4.990 | 5.093 | 3,505,973 | +0.00(+0.00%) |
Feb 03, 2022 | 5.307 | 5.075 | 5.093 | 2,007,207 | -0.27(-4.95%) | |
Feb 02, 2022 | 5.803 | 5.803 | 5.324 | 5.358 | 2,301,585 | -0.43(-7.40%) |