Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.780 | 2.980 | 2.760 | 2.820 | 60,204 | -0.04(-1.40%) |
Apr 28, 2022 | 2.970 | 3.092 | 2.685 | 2.860 | 98,771 | -0.11(-3.70%) |
Apr 27, 2022 | 3.090 | 3.290 | 2.930 | 2.970 | 52,934 | -0.14(-4.50%) |
Apr 26, 2022 | 3.240 | 3.356 | 3.050 | 3.110 | 87,237 | -0.13(-4.01%) |
Apr 25, 2022 | 3.300 | 3.300 | 3.130 | 3.240 | 35,277 | -0.11(-3.28%) |
Apr 22, 2022 | 3.510 | 3.600 | 3.231 | 3.350 | 94,571 | -0.17(-4.83%) |
Apr 21, 2022 | 3.650 | 3.660 | 3.440 | 3.520 | 30,673 | -0.12(-3.30%) |
Apr 20, 2022 | 3.620 | 3.680 | 3.520 | 3.640 | 63,399 | +0.02(+0.55%) |
Apr 19, 2022 | 3.550 | 3.740 | 3.500 | 3.620 | 91,992 | +0.07(+1.97%) |
Apr 18, 2022 | 3.450 | 3.710 | 3.420 | 3.550 | 177,260 | +0.06(+1.72%) |
Apr 14, 2022 | 3.590 | 3.690 | 3.460 | 3.490 | 62,393 | -0.16(-4.38%) |
Apr 13, 2022 | 3.630 | 3.690 | 3.600 | 3.650 | 46,916 | -0.03(-0.82%) |
Apr 12, 2022 | 3.700 | 3.820 | 3.650 | 3.680 | 59,227 | -0.12(-3.16%) |
Apr 11, 2022 | 3.900 | 3.960 | 3.700 | 3.800 | 86,988 | -0.22(-5.47%) |
Apr 08, 2022 | 4.380 | 4.470 | 4.000 | 4.020 | 89,024 | -0.36(-8.22%) |
Apr 07, 2022 | 4.420 | 4.610 | 4.331 | 4.380 | 37,894 | -0.12(-2.67%) |
Apr 06, 2022 | 4.540 | 4.590 | 4.300 | 4.500 | 94,747 | -0.10(-2.17%) |
Apr 05, 2022 | 4.460 | 4.750 | 4.460 | 4.600 | 182,799 | +0.06(+1.32%) |
Apr 04, 2022 | 5.410 | 6.000 | 4.370 | 4.540 | 828,180 | -1.03(-18.49%) |
Apr 01, 2022 | 5.500 | 5.980 | 5.500 | 5.570 | 92,768 | +0.05(+0.91%) |
Mar 31, 2022 | 6.000 | 6.130 | 5.410 | 5.520 | 140,007 | -0.45(-7.54%) |
Mar 30, 2022 | 5.910 | 6.070 | 5.900 | 5.970 | 61,590 | +0.11(+1.88%) |
Mar 29, 2022 | 5.700 | 6.050 | 5.350 | 5.860 | 127,251 | +0.02(+0.34%) |
Mar 28, 2022 | 6.060 | 6.060 | 5.710 | 5.840 | 126,721 | -0.17(-2.83%) |
Mar 25, 2022 | 7.700 | 7.700 | 5.799 | 6.010 | 401,865 | -1.30(-17.78%) |
Mar 24, 2022 | 6.330 | 7.580 | 6.200 | 7.310 | 2,846,781 | +1.05(+16.77%) |
Mar 23, 2022 | 6.260 | 6.600 | 5.890 | 6.260 | 52,765 | +0.00(+0.00%) |
Mar 22, 2022 | 6.470 | 6.670 | 6.110 | 6.260 | 72,928 | -0.11(-1.73%) |
Mar 21, 2022 | 5.640 | 6.370 | 5.600 | 6.370 | 193,000 | +0.82(+14.77%) |
Mar 18, 2022 | 5.750 | 5.750 | 5.440 | 5.550 | 49,815 | -0.08(-1.42%) |
Mar 17, 2022 | 5.010 | 5.763 | 4.920 | 5.630 | 85,553 | +0.67(+13.51%) |
Mar 16, 2022 | 5.520 | 5.590 | 4.900 | 4.960 | 139,809 | -0.64(-11.43%) |
Mar 15, 2022 | 6.260 | 6.380 | 5.350 | 5.600 | 289,878 | -0.75(-11.81%) |
Mar 14, 2022 | 5.750 | 7.180 | 5.710 | 6.350 | 1,908,274 | +0.60(+10.43%) |
Mar 11, 2022 | 5.270 | 6.150 | 4.673 | 5.750 | 414,221 | +0.59(+11.43%) |
Mar 10, 2022 | 4.630 | 5.301 | 4.600 | 5.160 | 280,126 | +0.54(+11.66%) |
Mar 09, 2022 | 4.580 | 4.630 | 4.575 | 4.621 | 10,744 | +0.04(+0.90%) |
Mar 08, 2022 | 4.630 | 4.650 | 4.410 | 4.580 | 26,341 | +0.06(+1.33%) |
Mar 07, 2022 | 4.400 | 4.900 | 4.390 | 4.520 | 128,088 | +0.15(+3.37%) |
Mar 04, 2022 | 4.090 | 4.560 | 3.960 | 4.373 | 56,638 | +0.28(+6.91%) |
Mar 03, 2022 | 4.100 | 4.100 | 4.010 | 4.090 | 4,752 | -0.01(-0.24%) |
Mar 02, 2022 | 3.930 | 4.100 | 3.930 | 4.100 | 521 | +0.10(+2.50%) |
Mar 01, 2022 | 3.910 | 4.036 | 3.880 | 4.000 | 15,313 | -0.06(-1.48%) |
Feb 28, 2022 | 3.950 | 4.110 | 3.910 | 4.060 | 2,287 | +0.14(+3.57%) |
Feb 25, 2022 | 3.920 | 3.920 | 3.920 | 3.920 | 307 | -0.08(-2.00%) |
Feb 24, 2022 | 3.880 | 4.090 | 3.880 | 4.000 | 6,439 | -0.06(-1.48%) |
Feb 23, 2022 | 3.961 | 4.120 | 3.950 | 4.060 | 1,913 | -0.10(-2.40%) |
Feb 22, 2022 | 4.160 | 4.161 | 4.130 | 4.160 | 2,990 | +0.00(+0.00%) |
Feb 18, 2022 | 4.160 | 0 | +0.13(+3.23%) | |||
Feb 17, 2022 | 4.100 | 4.174 | 4.023 | 4.030 | 7,593 | -0.16(-3.82%) |
Feb 16, 2022 | 3.970 | 4.230 | 3.970 | 4.190 | 53,244 | +0.15(+3.58%) |
Feb 15, 2022 | 3.900 | 4.162 | 3.871 | 4.045 | 15,489 | +0.08(+2.15%) |
Feb 14, 2022 | 3.770 | 4.100 | 3.770 | 3.960 | 12,531 | -0.17(-4.12%) |
Feb 11, 2022 | 4.130 | 4.190 | 3.961 | 4.130 | 6,032 | -0.05(-1.20%) |
Feb 10, 2022 | 4.220 | 4.250 | 3.950 | 4.180 | 23,024 | -0.08(-1.88%) |
Feb 09, 2022 | 3.870 | 4.330 | 3.870 | 4.260 | 57,402 | +0.46(+12.11%) |
Feb 08, 2022 | 3.500 | 4.055 | 3.380 | 3.800 | 172,858 | +0.52(+15.85%) |
Feb 07, 2022 | 3.300 | 3.375 | 3.280 | 3.280 | 1,036 | -0.05(-1.50%) |
Feb 02, 2022 | 3.330 | 3.330 | 3.330 | 3.330 | 654 | -0.08(-2.35%) |