Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.280 | 3.420 | 3.280 | 3.350 | 1,407 | -0.09(-2.76%) |
Apr 28, 2022 | 3.390 | 3.500 | 3.390 | 3.445 | 3,900 | +0.06(+1.92%) |
Apr 27, 2022 | 3.420 | 3.470 | 3.280 | 3.380 | 2,720 | -0.14(-3.98%) |
Apr 26, 2022 | 3.820 | 3.820 | 3.400 | 3.520 | 6,993 | -0.23(-6.13%) |
Apr 25, 2022 | 3.850 | 3.850 | 3.750 | 3.750 | 995 | -0.27(-6.72%) |
Apr 22, 2022 | 3.980 | 4.200 | 3.707 | 4.020 | 62,425 | -0.04(-0.99%) |
Apr 21, 2022 | 4.010 | 4.060 | 4.010 | 4.060 | 1,864 | -0.06(-1.44%) |
Apr 20, 2022 | 4.060 | 4.190 | 4.025 | 4.119 | 3,811 | +0.08(+1.97%) |
Apr 19, 2022 | 4.150 | 4.150 | 3.850 | 4.040 | 18,002 | -0.17(-4.04%) |
Apr 18, 2022 | 3.800 | 4.210 | 3.560 | 4.210 | 5,251 | +0.29(+7.40%) |
Apr 14, 2022 | 4.050 | 4.080 | 3.910 | 3.920 | 7,395 | -0.08(-2.00%) |
Apr 13, 2022 | 4.200 | 4.200 | 3.940 | 4.000 | 5,575 | -0.15(-3.61%) |
Apr 12, 2022 | 4.000 | 4.290 | 4.000 | 4.150 | 4,354 | +0.15(+3.75%) |
Apr 11, 2022 | 3.930 | 4.090 | 3.930 | 4.000 | 3,475 | -0.07(-1.72%) |
Apr 08, 2022 | 4.180 | 4.180 | 4.000 | 4.070 | 4,375 | -0.18(-4.24%) |
Apr 07, 2022 | 4.160 | 4.275 | 3.950 | 4.250 | 14,386 | +0.26(+6.52%) |
Apr 06, 2022 | 4.180 | 4.210 | 3.920 | 3.990 | 43,733 | -0.22(-5.23%) |
Apr 05, 2022 | 4.180 | 4.210 | 3.820 | 4.210 | 11,147 | -0.04(-0.94%) |
Apr 04, 2022 | 4.140 | 4.250 | 4.070 | 4.250 | 13,671 | +0.00(+0.00%) |
Apr 01, 2022 | 4.290 | 4.290 | 4.100 | 4.250 | 6,653 | +0.04(+0.93%) |
Mar 31, 2022 | 4.080 | 4.300 | 4.080 | 4.211 | 7,966 | +0.12(+2.95%) |
Mar 30, 2022 | 4.200 | 4.299 | 4.040 | 4.090 | 20,292 | -0.07(-1.68%) |
Mar 29, 2022 | 3.830 | 4.160 | 3.700 | 4.160 | 13,939 | +0.20(+5.05%) |
Mar 28, 2022 | 3.670 | 4.070 | 3.670 | 3.960 | 7,117 | -0.15(-3.65%) |
Mar 25, 2022 | 4.060 | 4.110 | 3.610 | 4.110 | 10,908 | +0.10(+2.49%) |
Mar 24, 2022 | 4.000 | 4.118 | 3.890 | 4.010 | 18,862 | -0.09(-2.20%) |
Mar 23, 2022 | 4.180 | 4.380 | 3.995 | 4.100 | 7,226 | -0.12(-2.84%) |
Mar 22, 2022 | 3.950 | 4.240 | 3.950 | 4.220 | 4,741 | +0.31(+7.93%) |
Mar 21, 2022 | 4.170 | 4.170 | 3.900 | 3.910 | 11,610 | -0.20(-4.87%) |
Mar 18, 2022 | 4.000 | 4.120 | 4.000 | 4.110 | 6,165 | +0.11(+2.75%) |
Mar 17, 2022 | 3.740 | 4.220 | 3.600 | 4.000 | 22,276 | +0.23(+6.10%) |
Mar 16, 2022 | 3.470 | 3.820 | 3.440 | 3.770 | 34,001 | +0.47(+14.24%) |
Mar 15, 2022 | 3.360 | 3.489 | 3.213 | 3.300 | 7,801 | -0.05(-1.49%) |
Mar 14, 2022 | 3.610 | 3.610 | 3.210 | 3.350 | 10,385 | -0.26(-7.20%) |
Mar 11, 2022 | 3.590 | 3.815 | 3.558 | 3.610 | 16,510 | -0.02(-0.55%) |
Mar 10, 2022 | 3.500 | 3.760 | 3.360 | 3.630 | 27,798 | -0.01(-0.27%) |
Mar 09, 2022 | 3.380 | 3.640 | 3.200 | 3.640 | 32,465 | +0.28(+8.33%) |
Mar 08, 2022 | 3.206 | 3.470 | 3.200 | 3.360 | 18,834 | -0.06(-1.75%) |
Mar 07, 2022 | 3.450 | 3.470 | 3.300 | 3.420 | 8,782 | +0.02(+0.59%) |
Mar 04, 2022 | 3.390 | 3.470 | 3.159 | 3.400 | 5,097 | -0.05(-1.45%) |
Mar 03, 2022 | 3.800 | 3.800 | 3.450 | 3.450 | 11,732 | -0.20(-5.48%) |
Mar 02, 2022 | 3.846 | 3.846 | 3.570 | 3.650 | 16,250 | -0.04(-1.08%) |
Mar 01, 2022 | 3.660 | 3.800 | 3.500 | 3.690 | 19,469 | +0.14(+3.94%) |
Feb 28, 2022 | 3.750 | 3.800 | 3.550 | 3.550 | 4,762 | -0.32(-8.18%) |
Feb 25, 2022 | 3.850 | 3.870 | 3.840 | 3.866 | 2,545 | +0.05(+1.44%) |
Feb 24, 2022 | 3.651 | 3.820 | 3.550 | 3.812 | 9,043 | +0.01(+0.30%) |
Feb 23, 2022 | 3.700 | 4.060 | 3.700 | 3.800 | 18,915 | +0.10(+2.70%) |
Feb 22, 2022 | 4.100 | 4.240 | 3.700 | 3.700 | 7,038 | -0.27(-6.80%) |
Feb 18, 2022 | 3.970 | 0 | -0.07(-1.73%) | |||
Feb 17, 2022 | 4.130 | 4.270 | 3.810 | 4.040 | 16,950 | -0.22(-5.16%) |
Feb 16, 2022 | 4.110 | 4.270 | 4.000 | 4.260 | 6,521 | +0.09(+2.16%) |
Feb 15, 2022 | 4.170 | 4.350 | 4.170 | 4.170 | 10,261 | +0.02(+0.48%) |
Feb 14, 2022 | 4.460 | 4.460 | 4.020 | 4.150 | 18,595 | -0.35(-7.78%) |
Feb 11, 2022 | 4.800 | 4.800 | 4.250 | 4.500 | 24,702 | +0.00(+0.00%) |
Feb 10, 2022 | 4.150 | 4.525 | 4.150 | 4.500 | 10,926 | +0.02(+0.45%) |
Feb 09, 2022 | 4.180 | 4.480 | 4.000 | 4.480 | 21,563 | +0.22(+5.16%) |
Feb 08, 2022 | 4.230 | 4.440 | 4.120 | 4.260 | 16,385 | +0.05(+1.19%) |
Feb 07, 2022 | 4.700 | 4.940 | 4.160 | 4.210 | 18,059 | -0.42(-9.07%) |
Feb 04, 2022 | 4.760 | 5.180 | 4.480 | 4.630 | 46,161 | -0.07(-1.49%) |
Feb 03, 2022 | 4.630 | 4.920 | 4.465 | 4.700 | 10,883 | -0.05(-1.05%) |
Feb 02, 2022 | 4.550 | 4.830 | 4.380 | 4.750 | 3,353 | +0.25(+5.56%) |