Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.900 | 3.000 | 2.900 | 2.930 | 61,205 | -0.03(-1.01%) |
Apr 28, 2022 | 2.880 | 2.960 | 2.730 | 2.960 | 29,774 | +0.08(+2.78%) |
Apr 27, 2022 | 2.870 | 2.930 | 2.805 | 2.880 | 45,961 | +0.04(+1.41%) |
Apr 26, 2022 | 2.900 | 2.950 | 2.760 | 2.840 | 29,704 | -0.07(-2.41%) |
Apr 25, 2022 | 2.810 | 2.950 | 2.810 | 2.910 | 41,768 | +0.02(+0.69%) |
Apr 22, 2022 | 2.760 | 2.930 | 2.760 | 2.890 | 46,376 | +0.06(+2.12%) |
Apr 21, 2022 | 2.980 | 2.990 | 2.800 | 2.830 | 68,756 | -0.12(-4.07%) |
Apr 20, 2022 | 3.000 | 3.060 | 2.920 | 2.950 | 13,027 | -0.07(-2.32%) |
Apr 19, 2022 | 2.960 | 3.060 | 2.900 | 3.020 | 45,306 | +0.08(+2.72%) |
Apr 18, 2022 | 2.970 | 2.990 | 2.830 | 2.940 | 130,090 | -0.08(-2.65%) |
Apr 14, 2022 | 3.060 | 3.140 | 2.860 | 3.020 | 190,748 | -0.10(-3.21%) |
Apr 13, 2022 | 3.330 | 3.432 | 3.050 | 3.120 | 397,559 | -0.64(-17.02%) |
Apr 12, 2022 | 3.800 | 3.948 | 3.585 | 3.760 | 1,276,313 | +0.00(+0.00%) |
Apr 11, 2022 | 3.720 | 3.785 | 3.610 | 3.760 | 43,171 | -0.01(-0.27%) |
Apr 08, 2022 | 3.800 | 3.840 | 3.660 | 3.770 | 26,129 | +0.01(+0.27%) |
Apr 07, 2022 | 3.800 | 3.835 | 3.600 | 3.760 | 19,215 | -0.03(-0.79%) |
Apr 06, 2022 | 3.940 | 3.945 | 3.650 | 3.790 | 28,260 | -0.15(-3.81%) |
Apr 05, 2022 | 4.010 | 4.027 | 3.850 | 3.940 | 47,572 | -0.06(-1.50%) |
Apr 04, 2022 | 3.900 | 4.050 | 3.890 | 4.000 | 32,496 | +0.14(+3.63%) |
Apr 01, 2022 | 3.870 | 3.980 | 3.800 | 3.860 | 38,407 | +0.02(+0.52%) |
Mar 31, 2022 | 3.900 | 3.900 | 3.770 | 3.840 | 10,870 | -0.02(-0.52%) |
Mar 30, 2022 | 3.850 | 3.930 | 3.810 | 3.860 | 38,743 | +0.02(+0.52%) |
Mar 29, 2022 | 3.750 | 3.850 | 3.660 | 3.840 | 27,196 | +0.05(+1.32%) |
Mar 28, 2022 | 3.890 | 3.890 | 3.635 | 3.790 | 52,565 | +0.04(+1.07%) |
Mar 25, 2022 | 3.670 | 3.770 | 3.640 | 3.750 | 28,244 | +0.08(+2.18%) |
Mar 24, 2022 | 3.620 | 3.680 | 3.466 | 3.670 | 18,944 | +0.06(+1.66%) |
Mar 23, 2022 | 3.660 | 3.684 | 3.576 | 3.610 | 14,161 | -0.02(-0.55%) |
Mar 22, 2022 | 3.480 | 3.650 | 3.480 | 3.630 | 22,755 | +0.14(+4.01%) |
Mar 21, 2022 | 3.595 | 3.595 | 3.410 | 3.490 | 14,336 | -0.04(-1.13%) |
Mar 18, 2022 | 3.300 | 3.590 | 3.300 | 3.530 | 33,047 | +0.18(+5.37%) |
Mar 17, 2022 | 3.080 | 3.370 | 3.080 | 3.350 | 53,219 | +0.22(+7.03%) |
Mar 16, 2022 | 3.060 | 3.140 | 2.990 | 3.130 | 63,371 | +0.14(+4.68%) |
Mar 15, 2022 | 3.010 | 3.100 | 2.888 | 2.990 | 36,439 | -0.07(-2.29%) |
Mar 14, 2022 | 3.220 | 3.219 | 3.040 | 3.060 | 47,353 | -0.13(-4.08%) |
Mar 11, 2022 | 3.450 | 3.450 | 3.180 | 3.190 | 38,444 | -0.28(-8.07%) |
Mar 10, 2022 | 3.490 | 3.510 | 3.330 | 3.470 | 15,582 | -0.03(-0.86%) |
Mar 09, 2022 | 3.360 | 3.500 | 3.310 | 3.500 | 40,003 | +0.25(+7.69%) |
Mar 08, 2022 | 3.340 | 3.392 | 3.200 | 3.250 | 32,606 | -0.05(-1.52%) |
Mar 07, 2022 | 3.580 | 3.760 | 3.290 | 3.300 | 54,727 | -0.28(-7.82%) |
Mar 04, 2022 | 3.600 | 3.760 | 3.450 | 3.580 | 17,514 | +0.00(+0.00%) |
Mar 03, 2022 | 3.660 | 3.744 | 3.550 | 3.580 | 24,265 | -0.15(-4.02%) |
Mar 02, 2022 | 3.700 | 3.760 | 3.700 | 3.730 | 19,745 | +0.04(+1.08%) |
Mar 01, 2022 | 3.690 | 3.780 | 3.600 | 3.690 | 20,024 | -0.06(-1.60%) |
Feb 28, 2022 | 3.780 | 3.780 | 3.620 | 3.750 | 27,364 | -0.02(-0.53%) |
Feb 25, 2022 | 3.620 | 3.770 | 3.606 | 3.770 | 28,603 | +0.21(+5.90%) |
Feb 24, 2022 | 3.430 | 3.680 | 3.400 | 3.560 | 72,640 | -0.11(-3.00%) |
Feb 23, 2022 | 3.740 | 3.764 | 3.630 | 3.670 | 26,673 | +0.06(+1.66%) |
Feb 22, 2022 | 3.680 | 3.790 | 3.600 | 3.610 | 38,423 | -0.19(-5.00%) |
Feb 18, 2022 | 3.800 | 0 | -0.13(-3.31%) | |||
Feb 17, 2022 | 3.980 | 4.120 | 3.870 | 3.930 | 27,848 | -0.12(-2.96%) |
Feb 16, 2022 | 3.900 | 4.060 | 3.700 | 4.050 | 27,197 | +0.10(+2.53%) |
Feb 15, 2022 | 3.800 | 3.955 | 3.800 | 3.950 | 31,523 | +0.22(+5.90%) |
Feb 14, 2022 | 3.750 | 3.880 | 3.600 | 3.730 | 31,469 | +0.02(+0.67%) |
Feb 11, 2022 | 3.750 | 3.900 | 3.570 | 3.705 | 27,816 | -0.02(-0.67%) |
Feb 10, 2022 | 3.850 | 3.968 | 3.730 | 3.730 | 35,107 | -0.10(-2.61%) |
Feb 09, 2022 | 3.710 | 3.860 | 3.650 | 3.830 | 28,218 | +0.18(+4.93%) |
Feb 08, 2022 | 3.570 | 3.650 | 3.480 | 3.650 | 23,229 | +0.12(+3.40%) |
Feb 07, 2022 | 3.470 | 3.611 | 3.470 | 3.530 | 13,483 | +0.06(+1.73%) |
Feb 04, 2022 | 3.330 | 3.640 | 3.330 | 3.470 | 29,051 | +0.08(+2.36%) |
Feb 03, 2022 | 3.400 | 3.300 | 3.390 | 33,335 | +0.04(+1.19%) | |
Feb 02, 2022 | 3.550 | 3.575 | 3.325 | 3.350 | 50,172 | -0.13(-3.74%) |