Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.750 | 2.815 | 2.660 | 2.670 | 895,757 | -0.09(-3.26%) |
Apr 28, 2022 | 2.920 | 2.920 | 2.610 | 2.760 | 1,861,801 | -0.10(-3.50%) |
Apr 27, 2022 | 2.860 | 2.940 | 2.770 | 2.860 | 2,503,459 | +0.00(+0.00%) |
Apr 26, 2022 | 3.040 | 3.040 | 2.850 | 2.860 | 1,928,433 | -0.21(-6.84%) |
Apr 25, 2022 | 2.890 | 3.075 | 2.890 | 3.070 | 1,579,284 | +0.15(+5.14%) |
Apr 22, 2022 | 3.130 | 3.150 | 2.810 | 2.920 | 2,490,497 | -0.20(-6.41%) |
Apr 21, 2022 | 3.630 | 3.650 | 3.100 | 3.120 | 1,190,801 | -0.49(-13.57%) |
Apr 20, 2022 | 3.510 | 3.620 | 3.420 | 3.610 | 957,975 | +0.13(+3.74%) |
Apr 19, 2022 | 3.350 | 3.545 | 3.350 | 3.480 | 591,840 | +0.12(+3.57%) |
Apr 18, 2022 | 3.450 | 3.640 | 3.320 | 3.360 | 837,219 | -0.12(-3.45%) |
Apr 14, 2022 | 3.630 | 3.660 | 3.420 | 3.480 | 943,676 | -0.12(-3.33%) |
Apr 13, 2022 | 3.530 | 3.610 | 3.450 | 3.600 | 912,341 | +0.07(+1.98%) |
Apr 12, 2022 | 3.580 | 3.670 | 3.460 | 3.530 | 994,182 | +0.03(+0.86%) |
Apr 11, 2022 | 3.630 | 3.630 | 3.430 | 3.500 | 1,580,788 | -0.16(-4.37%) |
Apr 08, 2022 | 3.780 | 3.800 | 3.640 | 3.660 | 1,153,117 | -0.15(-3.94%) |
Apr 07, 2022 | 3.800 | 3.820 | 3.730 | 3.810 | 629,164 | +0.07(+1.87%) |
Apr 06, 2022 | 3.880 | 3.910 | 3.720 | 3.740 | 720,487 | -0.18(-4.59%) |
Apr 05, 2022 | 4.050 | 4.080 | 3.900 | 3.920 | 802,088 | -0.13(-3.21%) |
Apr 04, 2022 | 4.010 | 4.159 | 4.010 | 4.050 | 904,954 | +0.06(+1.50%) |
Apr 01, 2022 | 3.920 | 3.990 | 3.890 | 3.990 | 2,069,831 | +0.07(+1.79%) |
Mar 31, 2022 | 4.000 | 4.090 | 3.900 | 3.920 | 877,209 | -0.09(-2.24%) |
Mar 30, 2022 | 4.070 | 4.148 | 3.980 | 4.010 | 1,054,447 | -0.06(-1.47%) |
Mar 29, 2022 | 3.940 | 4.075 | 3.930 | 4.070 | 1,722,962 | +0.19(+4.90%) |
Mar 28, 2022 | 3.870 | 3.920 | 3.780 | 3.880 | 636,686 | +0.00(+0.00%) |
Mar 25, 2022 | 3.970 | 3.995 | 3.845 | 3.880 | 726,672 | -0.08(-2.02%) |
Mar 24, 2022 | 3.980 | 4.030 | 3.925 | 3.960 | 656,427 | -0.03(-0.75%) |
Mar 23, 2022 | 4.010 | 4.045 | 3.925 | 3.990 | 1,068,845 | -0.06(-1.48%) |
Mar 22, 2022 | 3.950 | 4.095 | 3.900 | 4.050 | 864,540 | +0.09(+2.27%) |
Mar 21, 2022 | 4.090 | 4.190 | 3.940 | 3.960 | 1,374,605 | -0.14(-3.41%) |
Mar 18, 2022 | 4.040 | 4.230 | 4.020 | 4.100 | 4,563,086 | +0.08(+1.99%) |
Mar 17, 2022 | 3.790 | 4.060 | 3.750 | 4.020 | 1,216,004 | +0.19(+4.96%) |
Mar 16, 2022 | 3.640 | 3.840 | 3.640 | 3.830 | 1,396,354 | +0.20(+5.51%) |
Mar 15, 2022 | 3.600 | 3.665 | 3.470 | 3.630 | 1,300,162 | +0.18(+5.22%) |
Mar 14, 2022 | 3.730 | 3.760 | 3.430 | 3.450 | 1,693,649 | -0.28(-7.51%) |
Mar 11, 2022 | 3.990 | 3.990 | 3.720 | 3.730 | 1,069,357 | -0.20(-5.09%) |
Mar 10, 2022 | 4.000 | 4.020 | 3.685 | 3.930 | 2,704,027 | -0.20(-4.84%) |
Mar 09, 2022 | 3.950 | 4.130 | 3.940 | 4.130 | 1,464,925 | +0.26(+6.72%) |
Mar 08, 2022 | 3.910 | 3.960 | 3.810 | 3.870 | 911,891 | -0.04(-1.02%) |
Mar 07, 2022 | 4.040 | 4.080 | 3.910 | 3.910 | 1,140,508 | -0.11(-2.74%) |
Mar 04, 2022 | 4.190 | 4.250 | 3.955 | 4.020 | 1,467,274 | -0.25(-5.85%) |
Mar 03, 2022 | 4.270 | 4.355 | 4.210 | 4.270 | 1,086,753 | +0.03(+0.71%) |
Mar 02, 2022 | 4.190 | 4.260 | 4.120 | 4.240 | 2,042,537 | +0.10(+2.42%) |
Mar 01, 2022 | 4.170 | 4.279 | 4.120 | 4.140 | 1,499,311 | -0.02(-0.48%) |
Feb 28, 2022 | 4.090 | 4.090 | 4.080 | 4.160 | 3,945,023 | +0.02(+0.48%) |
Feb 25, 2022 | 3.840 | 4.265 | 4.020 | 4.140 | 3,185,832 | +0.18(+4.55%) |
Feb 24, 2022 | 3.500 | 3.970 | 3.480 | 3.960 | 2,187,779 | +0.31(+8.49%) |
Feb 23, 2022 | 3.540 | 3.680 | 3.510 | 3.650 | 2,005,149 | +0.15(+4.29%) |
Feb 22, 2022 | 3.650 | 3.680 | 3.480 | 3.500 | 1,705,475 | -0.17(-4.63%) |
Feb 18, 2022 | 3.670 | 0 | -0.16(-4.18%) | |||
Feb 17, 2022 | 3.800 | 3.900 | 3.725 | 3.830 | 1,859,703 | +0.00(+0.00%) |
Feb 16, 2022 | 4.200 | 4.220 | 3.650 | 3.830 | 3,948,192 | -0.40(-9.46%) |
Feb 15, 2022 | 4.560 | 4.610 | 4.205 | 4.230 | 3,872,197 | -0.18(-4.08%) |
Feb 14, 2022 | 4.450 | 4.590 | 4.380 | 4.410 | 1,801,944 | -0.03(-0.68%) |
Feb 11, 2022 | 4.460 | 4.710 | 4.385 | 4.440 | 2,030,269 | -0.03(-0.67%) |
Feb 10, 2022 | 4.360 | 4.560 | 4.360 | 4.470 | 1,587,138 | +0.02(+0.45%) |
Feb 09, 2022 | 4.410 | 4.550 | 4.400 | 4.450 | 806,064 | +0.09(+2.06%) |
Feb 08, 2022 | 4.220 | 4.410 | 4.190 | 4.360 | 1,185,597 | +0.13(+3.07%) |
Feb 07, 2022 | 4.100 | 4.310 | 4.020 | 4.230 | 1,053,511 | +0.12(+2.92%) |
Feb 04, 2022 | 4.170 | 4.170 | 3.970 | 4.110 | 1,484,008 | +0.02(+0.49%) |
Feb 03, 2022 | 4.200 | 4.075 | 4.090 | 1,196,970 | -0.18(-4.22%) | |
Feb 02, 2022 | 4.350 | 4.400 | 4.270 | 4.270 | 1,108,897 | -0.08(-1.84%) |