Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.660 | 2.790 | 2.610 | 2.660 | 27,195 | -0.07(-2.56%) |
Apr 28, 2022 | 2.700 | 2.730 | 2.580 | 2.730 | 23,596 | +0.08(+3.02%) |
Apr 27, 2022 | 2.610 | 2.780 | 2.600 | 2.650 | 24,783 | -0.02(-0.75%) |
Apr 26, 2022 | 2.760 | 2.980 | 2.670 | 2.670 | 25,731 | -0.14(-4.98%) |
Apr 25, 2022 | 2.730 | 2.860 | 2.720 | 2.810 | 12,266 | +0.00(+0.00%) |
Apr 22, 2022 | 2.810 | 2.900 | 2.710 | 2.810 | 27,827 | +0.03(+1.08%) |
Apr 21, 2022 | 3.000 | 3.000 | 2.660 | 2.780 | 61,712 | -0.24(-7.95%) |
Apr 20, 2022 | 3.100 | 3.158 | 2.960 | 3.020 | 30,393 | -0.06(-1.95%) |
Apr 19, 2022 | 3.220 | 3.220 | 3.080 | 3.080 | 7,180 | -0.03(-0.96%) |
Apr 18, 2022 | 3.190 | 3.267 | 3.020 | 3.110 | 30,568 | -0.08(-2.51%) |
Apr 14, 2022 | 3.250 | 3.330 | 3.110 | 3.190 | 29,754 | +0.00(+0.00%) |
Apr 13, 2022 | 3.170 | 3.277 | 3.070 | 3.190 | 19,103 | +0.07(+2.24%) |
Apr 12, 2022 | 3.230 | 3.230 | 3.110 | 3.120 | 14,415 | -0.03(-0.95%) |
Apr 11, 2022 | 3.380 | 3.380 | 3.070 | 3.150 | 56,794 | -0.23(-6.80%) |
Apr 08, 2022 | 3.300 | 3.480 | 3.200 | 3.380 | 66,537 | -0.01(-0.29%) |
Apr 07, 2022 | 3.450 | 3.450 | 3.260 | 3.390 | 13,137 | -0.07(-2.02%) |
Apr 06, 2022 | 3.300 | 3.460 | 3.210 | 3.460 | 29,404 | +0.10(+2.98%) |
Apr 05, 2022 | 3.570 | 3.570 | 3.270 | 3.360 | 79,486 | -0.21(-5.88%) |
Apr 04, 2022 | 3.660 | 3.720 | 3.430 | 3.570 | 151,720 | -0.10(-2.72%) |
Apr 01, 2022 | 3.960 | 3.990 | 3.600 | 3.670 | 172,565 | -0.34(-8.48%) |
Mar 31, 2022 | 3.680 | 4.010 | 3.610 | 4.010 | 720,420 | +0.20(+5.25%) |
Mar 30, 2022 | 4.070 | 4.140 | 3.460 | 3.810 | 5,862,748 | +0.45(+13.39%) |
Mar 29, 2022 | 3.200 | 3.405 | 3.198 | 3.360 | 40,735 | +0.10(+3.07%) |
Mar 28, 2022 | 3.330 | 3.350 | 3.150 | 3.260 | 28,715 | -0.07(-2.10%) |
Mar 25, 2022 | 3.250 | 3.360 | 3.210 | 3.330 | 16,047 | +0.02(+0.60%) |
Mar 24, 2022 | 3.290 | 3.375 | 3.190 | 3.310 | 40,153 | +0.13(+4.09%) |
Mar 23, 2022 | 2.950 | 3.240 | 2.950 | 3.180 | 22,924 | +0.19(+6.35%) |
Mar 22, 2022 | 2.990 | 3.187 | 2.910 | 2.990 | 55,657 | +0.00(+0.00%) |
Mar 21, 2022 | 2.950 | 3.072 | 2.820 | 2.990 | 41,620 | -0.11(-3.55%) |
Mar 18, 2022 | 3.020 | 3.180 | 3.020 | 3.100 | 21,021 | +0.04(+1.31%) |
Mar 17, 2022 | 2.980 | 3.090 | 2.870 | 3.060 | 39,290 | +0.10(+3.38%) |
Mar 16, 2022 | 2.900 | 3.070 | 2.750 | 2.960 | 41,842 | +0.16(+5.71%) |
Mar 15, 2022 | 2.620 | 2.890 | 2.550 | 2.800 | 27,020 | +0.13(+4.87%) |
Mar 14, 2022 | 2.870 | 2.890 | 2.620 | 2.670 | 32,809 | -0.21(-7.29%) |
Mar 11, 2022 | 3.070 | 3.180 | 2.800 | 2.880 | 33,733 | -0.18(-5.88%) |
Mar 10, 2022 | 2.930 | 3.080 | 2.930 | 3.060 | 17,252 | +0.08(+2.68%) |
Mar 09, 2022 | 2.850 | 3.010 | 2.850 | 2.980 | 32,106 | +0.13(+4.56%) |
Mar 08, 2022 | 2.590 | 2.880 | 2.550 | 2.850 | 61,658 | +0.20(+7.55%) |
Mar 07, 2022 | 3.010 | 3.010 | 2.650 | 2.650 | 40,366 | -0.30(-10.17%) |
Mar 04, 2022 | 2.900 | 3.050 | 2.850 | 2.950 | 29,176 | +0.02(+0.68%) |
Mar 03, 2022 | 3.200 | 3.210 | 2.900 | 2.930 | 35,086 | -0.23(-7.28%) |
Mar 02, 2022 | 3.060 | 3.200 | 3.060 | 3.160 | 12,737 | +0.11(+3.61%) |
Mar 01, 2022 | 3.140 | 3.190 | 3.040 | 3.050 | 11,177 | -0.13(-4.09%) |
Feb 28, 2022 | 3.090 | 3.190 | 3.080 | 3.180 | 19,365 | +0.07(+2.25%) |
Feb 25, 2022 | 3.170 | 3.200 | 3.020 | 3.110 | 11,850 | +0.04(+1.30%) |
Feb 24, 2022 | 3.020 | 3.150 | 2.900 | 3.070 | 41,882 | -0.11(-3.46%) |
Feb 23, 2022 | 3.220 | 3.318 | 3.130 | 3.180 | 20,580 | +0.06(+1.92%) |
Feb 22, 2022 | 3.290 | 3.430 | 3.110 | 3.120 | 43,195 | -0.31(-9.04%) |
Feb 18, 2022 | 3.430 | 0 | -0.02(-0.58%) | |||
Feb 17, 2022 | 3.580 | 3.580 | 3.390 | 3.450 | 17,342 | -0.14(-3.90%) |
Feb 16, 2022 | 3.500 | 3.600 | 3.360 | 3.590 | 44,653 | +0.08(+2.28%) |
Feb 15, 2022 | 3.510 | 3.610 | 3.400 | 3.510 | 75,534 | +0.00(+0.00%) |
Feb 14, 2022 | 3.800 | 3.800 | 3.510 | 3.510 | 25,283 | -0.26(-6.90%) |
Feb 11, 2022 | 3.840 | 4.000 | 3.720 | 3.770 | 11,968 | -0.03(-0.79%) |
Feb 10, 2022 | 3.810 | 3.810 | 3.770 | 3.800 | 4,712 | +0.01(+0.26%) |
Feb 09, 2022 | 3.965 | 4.030 | 3.784 | 3.790 | 28,658 | -0.15(-3.81%) |
Feb 08, 2022 | 3.880 | 3.950 | 3.850 | 3.940 | 17,846 | +0.08(+2.07%) |
Feb 07, 2022 | 3.860 | 3.910 | 3.810 | 3.860 | 12,163 | -0.06(-1.40%) |
Feb 04, 2022 | 3.890 | 3.922 | 3.800 | 3.915 | 8,883 | -0.00(-0.13%) |
Feb 03, 2022 | 3.660 | 3.920 | 40,252 | +0.19(+5.00%) | ||
Feb 02, 2022 | 3.806 | 3.806 | 3.650 | 3.733 | 9,262 | -0.05(-1.36%) |