Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.150 | 3.260 | 3.065 | 3.150 | 19,360 | +0.04(+1.29%) |
Apr 28, 2022 | 3.250 | 3.270 | 2.990 | 3.110 | 44,962 | -0.03(-0.96%) |
Apr 27, 2022 | 3.230 | 3.350 | 3.040 | 3.140 | 29,767 | +0.00(+0.00%) |
Apr 26, 2022 | 3.410 | 3.440 | 3.050 | 3.140 | 65,245 | -0.27(-7.92%) |
Apr 25, 2022 | 3.280 | 3.600 | 3.270 | 3.410 | 16,219 | +0.02(+0.59%) |
Apr 22, 2022 | 3.690 | 3.690 | 3.275 | 3.390 | 25,798 | -0.14(-3.97%) |
Apr 21, 2022 | 3.740 | 3.860 | 3.500 | 3.530 | 38,173 | -0.21(-5.61%) |
Apr 20, 2022 | 3.840 | 3.950 | 3.710 | 3.740 | 16,135 | -0.10(-2.60%) |
Apr 19, 2022 | 3.790 | 3.961 | 3.725 | 3.840 | 17,396 | +0.09(+2.40%) |
Apr 18, 2022 | 3.700 | 3.878 | 3.700 | 3.750 | 24,575 | -0.06(-1.57%) |
Apr 14, 2022 | 4.090 | 4.090 | 3.720 | 3.810 | 18,501 | -0.25(-6.16%) |
Apr 13, 2022 | 3.990 | 4.170 | 3.990 | 4.060 | 24,017 | +0.13(+3.31%) |
Apr 12, 2022 | 4.270 | 4.300 | 3.810 | 3.930 | 23,502 | -0.29(-6.87%) |
Apr 11, 2022 | 4.340 | 4.340 | 4.020 | 4.220 | 35,103 | +0.11(+2.68%) |
Apr 08, 2022 | 4.300 | 4.400 | 4.010 | 4.110 | 27,222 | -0.16(-3.75%) |
Apr 07, 2022 | 4.340 | 4.490 | 4.200 | 4.270 | 17,043 | -0.07(-1.61%) |
Apr 06, 2022 | 4.700 | 4.815 | 4.192 | 4.340 | 78,000 | -0.27(-5.86%) |
Apr 05, 2022 | 4.870 | 5.070 | 4.610 | 4.610 | 57,963 | -0.27(-5.53%) |
Apr 04, 2022 | 4.550 | 5.000 | 4.550 | 4.880 | 40,734 | +0.05(+1.04%) |
Apr 01, 2022 | 4.750 | 4.930 | 4.720 | 4.830 | 38,792 | +0.03(+0.63%) |
Mar 31, 2022 | 4.730 | 5.000 | 4.690 | 4.800 | 29,116 | +0.01(+0.21%) |
Mar 30, 2022 | 5.040 | 5.040 | 4.690 | 4.790 | 27,484 | -0.07(-1.44%) |
Mar 29, 2022 | 4.900 | 5.040 | 4.700 | 4.860 | 33,708 | +0.08(+1.67%) |
Mar 28, 2022 | 4.880 | 5.090 | 4.750 | 4.780 | 17,455 | -0.20(-4.02%) |
Mar 25, 2022 | 5.070 | 5.290 | 4.830 | 4.980 | 53,601 | -0.09(-1.78%) |
Mar 24, 2022 | 4.710 | 5.204 | 4.710 | 5.070 | 40,862 | +0.02(+0.40%) |
Mar 23, 2022 | 5.120 | 5.360 | 4.750 | 5.050 | 126,540 | -0.26(-4.90%) |
Mar 22, 2022 | 4.900 | 5.556 | 4.760 | 5.310 | 199,632 | +0.42(+8.59%) |
Mar 21, 2022 | 4.590 | 5.550 | 4.330 | 4.890 | 370,422 | +0.41(+9.15%) |
Mar 18, 2022 | 4.270 | 4.560 | 4.190 | 4.480 | 36,285 | +0.21(+4.92%) |
Mar 17, 2022 | 4.250 | 4.372 | 4.110 | 4.270 | 43,598 | +0.08(+1.91%) |
Mar 16, 2022 | 4.150 | 4.270 | 3.940 | 4.190 | 30,001 | +0.22(+5.54%) |
Mar 15, 2022 | 3.980 | 4.020 | 3.800 | 3.970 | 32,001 | +0.00(+0.00%) |
Mar 14, 2022 | 4.310 | 4.620 | 3.890 | 3.970 | 107,666 | -0.23(-5.48%) |
Mar 11, 2022 | 4.280 | 4.470 | 4.010 | 4.200 | 88,373 | +0.11(+2.69%) |
Mar 10, 2022 | 4.090 | 4.350 | 3.950 | 4.090 | 107,484 | +0.30(+7.92%) |
Mar 09, 2022 | 4.140 | 4.140 | 3.710 | 3.790 | 120,616 | +0.16(+4.41%) |
Mar 08, 2022 | 3.460 | 3.770 | 3.280 | 3.630 | 74,461 | +0.10(+2.83%) |
Mar 07, 2022 | 3.980 | 4.300 | 3.260 | 3.530 | 138,102 | -0.45(-11.31%) |
Mar 04, 2022 | 4.490 | 4.490 | 3.900 | 3.980 | 39,491 | -0.18(-4.33%) |
Mar 03, 2022 | 4.650 | 4.670 | 4.070 | 4.160 | 68,596 | -0.51(-10.92%) |
Mar 02, 2022 | 4.320 | 4.920 | 4.010 | 4.670 | 76,300 | +0.20(+4.47%) |
Mar 01, 2022 | 4.340 | 4.633 | 4.082 | 4.470 | 67,827 | +0.13(+3.00%) |
Feb 28, 2022 | 4.030 | 4.370 | 3.815 | 4.340 | 66,054 | +0.30(+7.43%) |
Feb 25, 2022 | 3.890 | 4.138 | 3.750 | 4.040 | 73,342 | +0.13(+3.32%) |
Feb 24, 2022 | 3.270 | 3.920 | 3.250 | 3.910 | 90,494 | +0.38(+10.76%) |
Feb 23, 2022 | 3.660 | 3.850 | 3.450 | 3.530 | 89,168 | -0.20(-5.32%) |
Feb 22, 2022 | 3.700 | 3.960 | 3.550 | 3.728 | 43,068 | -0.13(-3.41%) |
Feb 18, 2022 | 3.860 | 0 | -0.31(-7.43%) | |||
Feb 17, 2022 | 4.320 | 4.470 | 4.040 | 4.170 | 56,663 | -0.22(-5.01%) |
Feb 16, 2022 | 4.240 | 4.610 | 4.200 | 4.390 | 69,060 | +0.05(+1.15%) |
Feb 15, 2022 | 4.200 | 4.430 | 4.061 | 4.340 | 52,493 | +0.21(+5.08%) |
Feb 14, 2022 | 4.300 | 4.480 | 4.060 | 4.130 | 49,872 | -0.22(-5.06%) |
Feb 11, 2022 | 4.740 | 4.750 | 4.130 | 4.350 | 73,235 | -0.32(-6.85%) |
Feb 10, 2022 | 4.750 | 4.970 | 4.500 | 4.670 | 125,972 | -0.10(-2.10%) |
Feb 09, 2022 | 4.600 | 5.150 | 4.410 | 4.770 | 231,595 | +0.23(+5.07%) |
Feb 08, 2022 | 4.550 | 4.645 | 4.380 | 4.540 | 27,596 | +0.08(+1.79%) |
Feb 07, 2022 | 4.490 | 4.770 | 4.300 | 4.460 | 72,966 | -0.09(-1.98%) |
Feb 04, 2022 | 4.520 | 4.680 | 4.380 | 4.550 | 50,129 | +0.11(+2.48%) |
Feb 03, 2022 | 4.660 | 4.410 | 4.440 | 55,167 | -0.40(-8.26%) | |
Feb 02, 2022 | 5.170 | 5.240 | 4.840 | 4.840 | 27,888 | -0.19(-3.78%) |