Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.640 | 3.840 | 3.480 | 3.480 | 2,851,541 | -0.21(-5.69%) |
Apr 28, 2022 | 3.640 | 3.740 | 3.430 | 3.690 | 2,592,770 | +0.09(+2.50%) |
Apr 27, 2022 | 3.560 | 3.758 | 3.550 | 3.600 | 2,058,440 | -0.01(-0.28%) |
Apr 26, 2022 | 3.920 | 4.000 | 3.610 | 3.610 | 3,448,782 | -0.36(-9.07%) |
Apr 25, 2022 | 3.810 | 3.975 | 3.810 | 3.970 | 2,032,301 | +0.11(+2.85%) |
Apr 22, 2022 | 4.000 | 4.050 | 3.830 | 3.860 | 2,314,556 | -0.15(-3.74%) |
Apr 21, 2022 | 4.480 | 4.480 | 4.000 | 4.010 | 3,626,614 | -0.47(-10.49%) |
Apr 20, 2022 | 4.530 | 4.550 | 4.340 | 4.480 | 1,265,722 | -0.01(-0.22%) |
Apr 19, 2022 | 4.410 | 4.575 | 4.310 | 4.490 | 1,897,370 | +0.07(+1.58%) |
Apr 18, 2022 | 4.650 | 4.690 | 4.410 | 4.420 | 2,912,498 | -0.24(-5.15%) |
Apr 14, 2022 | 4.830 | 4.875 | 4.655 | 4.660 | 1,515,390 | -0.22(-4.51%) |
Apr 13, 2022 | 4.730 | 4.910 | 4.640 | 4.880 | 1,723,559 | +0.22(+4.72%) |
Apr 12, 2022 | 4.730 | 4.840 | 4.580 | 4.660 | 1,534,406 | +0.03(+0.65%) |
Apr 11, 2022 | 4.660 | 4.798 | 4.570 | 4.630 | 1,837,802 | -0.08(-1.70%) |
Apr 08, 2022 | 4.860 | 4.945 | 4.695 | 4.710 | 1,606,765 | -0.14(-2.89%) |
Apr 07, 2022 | 4.960 | 5.080 | 4.700 | 4.850 | 1,754,653 | -0.16(-3.19%) |
Apr 06, 2022 | 4.950 | 5.120 | 4.850 | 5.010 | 1,864,507 | -0.07(-1.38%) |
Apr 05, 2022 | 5.250 | 5.320 | 4.995 | 5.080 | 2,932,489 | -0.20(-3.79%) |
Apr 04, 2022 | 5.200 | 5.320 | 5.125 | 5.280 | 2,282,700 | +0.08(+1.54%) |
Apr 01, 2022 | 5.050 | 5.245 | 5.000 | 5.200 | 2,348,166 | +0.16(+3.17%) |
Mar 31, 2022 | 5.050 | 5.185 | 5.010 | 5.040 | 1,872,525 | +0.05(+1.00%) |
Mar 30, 2022 | 5.200 | 5.300 | 4.990 | 4.990 | 2,351,132 | -0.24(-4.59%) |
Mar 29, 2022 | 5.150 | 5.260 | 5.080 | 5.230 | 2,807,548 | +0.14(+2.75%) |
Mar 28, 2022 | 5.050 | 5.250 | 4.950 | 5.090 | 1,786,170 | +0.10(+2.00%) |
Mar 25, 2022 | 5.210 | 5.290 | 4.990 | 4.990 | 1,899,527 | -0.24(-4.59%) |
Mar 24, 2022 | 5.080 | 5.265 | 5.045 | 5.230 | 1,831,314 | +0.18(+3.56%) |
Mar 23, 2022 | 5.150 | 5.268 | 5.030 | 5.050 | 2,304,519 | -0.15(-2.88%) |
Mar 22, 2022 | 5.120 | 5.315 | 5.030 | 5.200 | 3,099,543 | +0.20(+4.00%) |
Mar 21, 2022 | 5.210 | 5.245 | 4.975 | 5.000 | 2,535,566 | -0.26(-4.94%) |
Mar 18, 2022 | 5.000 | 5.430 | 4.975 | 5.260 | 4,277,795 | +0.20(+3.95%) |
Mar 17, 2022 | 4.680 | 5.060 | 4.620 | 5.060 | 2,553,518 | +0.33(+6.98%) |
Mar 16, 2022 | 4.540 | 4.730 | 4.390 | 4.730 | 3,395,658 | +0.27(+6.05%) |
Mar 15, 2022 | 4.330 | 4.500 | 4.205 | 4.460 | 1,887,382 | +0.17(+3.96%) |
Mar 14, 2022 | 4.490 | 4.690 | 4.260 | 4.290 | 2,563,702 | -0.17(-3.81%) |
Mar 11, 2022 | 4.800 | 4.840 | 4.450 | 4.460 | 2,068,318 | -0.33(-6.89%) |
Mar 10, 2022 | 4.680 | 4.790 | 4.550 | 4.790 | 1,755,126 | +0.03(+0.63%) |
Mar 09, 2022 | 4.500 | 4.790 | 4.470 | 4.760 | 3,060,796 | +0.38(+8.68%) |
Mar 08, 2022 | 4.260 | 4.560 | 4.123 | 4.380 | 2,759,079 | +0.05(+1.15%) |
Mar 07, 2022 | 4.340 | 4.534 | 4.250 | 4.330 | 2,813,383 | -0.05(-1.14%) |
Mar 04, 2022 | 4.620 | 4.820 | 4.375 | 4.380 | 2,484,609 | -0.31(-6.61%) |
Mar 03, 2022 | 4.970 | 4.990 | 4.620 | 4.690 | 2,677,780 | -0.20(-4.09%) |
Mar 02, 2022 | 4.940 | 5.045 | 4.795 | 4.890 | 1,729,769 | -0.05(-1.01%) |
Mar 01, 2022 | 5.060 | 5.250 | 4.880 | 4.940 | 2,135,284 | -0.14(-2.76%) |
Feb 28, 2022 | 5.190 | 5.255 | 4.995 | 5.080 | 2,476,067 | -0.13(-2.50%) |
Feb 25, 2022 | 4.880 | 5.280 | 5.080 | 5.210 | 2,905,508 | +0.13(+2.56%) |
Feb 24, 2022 | 3.980 | 5.080 | 3.920 | 5.080 | 4,652,908 | +0.70(+15.98%) |
Feb 23, 2022 | 4.750 | 4.750 | 4.380 | 4.380 | 2,355,730 | -0.30(-6.41%) |
Feb 22, 2022 | 4.730 | 4.850 | 4.610 | 4.680 | 1,787,333 | -0.07(-1.47%) |
Feb 18, 2022 | 4.750 | 0 | +0.01(+0.21%) | |||
Feb 17, 2022 | 5.020 | 5.070 | 4.720 | 4.740 | 2,005,141 | -0.30(-5.95%) |
Feb 16, 2022 | 5.000 | 5.090 | 4.851 | 5.040 | 1,318,602 | -0.03(-0.59%) |
Feb 15, 2022 | 4.840 | 5.095 | 4.795 | 5.070 | 2,430,923 | +0.40(+8.57%) |
Feb 14, 2022 | 4.880 | 5.000 | 4.660 | 4.670 | 2,032,321 | -0.22(-4.50%) |
Feb 11, 2022 | 5.030 | 5.266 | 4.855 | 4.890 | 2,011,977 | -0.14(-2.78%) |
Feb 10, 2022 | 5.050 | 5.415 | 4.930 | 5.030 | 3,259,807 | -0.24(-4.55%) |
Feb 09, 2022 | 4.970 | 5.280 | 4.970 | 5.270 | 2,367,334 | +0.35(+7.11%) |
Feb 08, 2022 | 4.900 | 4.955 | 4.710 | 4.920 | 1,794,800 | -0.03(-0.61%) |
Feb 07, 2022 | 4.780 | 5.000 | 4.780 | 4.950 | 1,793,090 | +0.15(+3.13%) |
Feb 04, 2022 | 4.690 | 4.860 | 4.625 | 4.800 | 1,844,861 | +0.12(+2.56%) |
Feb 03, 2022 | 4.800 | 4.671 | 4.680 | 2,209,203 | -0.24(-4.88%) | |
Feb 02, 2022 | 5.230 | 5.230 | 4.828 | 4.920 | 2,134,630 | -0.25(-4.84%) |