Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.990 | 4.470 | 3.850 | 4.350 | 621,307 | +0.36(+9.02%) |
Apr 28, 2022 | 3.870 | 3.990 | 3.620 | 3.990 | 236,054 | +0.22(+5.84%) |
Apr 27, 2022 | 3.750 | 3.871 | 3.690 | 3.770 | 126,016 | -0.03(-0.79%) |
Apr 26, 2022 | 3.860 | 4.030 | 3.760 | 3.800 | 130,473 | -0.02(-0.52%) |
Apr 25, 2022 | 3.810 | 3.900 | 3.600 | 3.820 | 220,885 | -0.14(-3.54%) |
Apr 22, 2022 | 4.110 | 4.315 | 3.950 | 3.960 | 277,947 | -0.23(-5.49%) |
Apr 21, 2022 | 4.660 | 4.730 | 4.110 | 4.190 | 320,550 | -0.46(-9.89%) |
Apr 20, 2022 | 4.500 | 4.780 | 4.300 | 4.650 | 267,515 | +0.19(+4.26%) |
Apr 19, 2022 | 4.660 | 4.801 | 4.260 | 4.460 | 462,763 | -0.18(-3.88%) |
Apr 18, 2022 | 4.610 | 4.950 | 4.479 | 4.640 | 751,931 | +0.05(+1.09%) |
Apr 14, 2022 | 4.540 | 4.740 | 4.360 | 4.590 | 356,122 | -0.01(-0.22%) |
Apr 13, 2022 | 4.650 | 4.777 | 4.450 | 4.600 | 435,517 | -0.01(-0.22%) |
Apr 12, 2022 | 4.350 | 4.650 | 4.305 | 4.610 | 574,788 | +0.24(+5.49%) |
Apr 11, 2022 | 4.480 | 4.500 | 4.170 | 4.370 | 639,478 | -0.12(-2.67%) |
Apr 08, 2022 | 4.100 | 4.490 | 3.950 | 4.490 | 701,978 | +0.47(+11.69%) |
Apr 07, 2022 | 4.260 | 4.270 | 3.660 | 4.020 | 761,628 | -0.01(-0.25%) |
Apr 06, 2022 | 3.720 | 4.350 | 3.650 | 4.030 | 1,850,065 | +0.37(+10.11%) |
Apr 05, 2022 | 3.580 | 3.980 | 3.530 | 3.660 | 1,049,603 | +0.08(+2.23%) |
Apr 04, 2022 | 3.610 | 3.840 | 3.510 | 3.580 | 240,211 | +0.03(+0.85%) |
Apr 01, 2022 | 3.420 | 3.640 | 3.396 | 3.550 | 278,375 | +0.10(+2.90%) |
Mar 31, 2022 | 3.350 | 3.540 | 3.340 | 3.450 | 193,420 | +0.07(+2.07%) |
Mar 30, 2022 | 3.430 | 3.540 | 3.330 | 3.380 | 154,296 | +0.02(+0.60%) |
Mar 29, 2022 | 3.350 | 3.400 | 3.073 | 3.360 | 164,491 | -0.07(-2.04%) |
Mar 28, 2022 | 3.420 | 3.510 | 3.320 | 3.430 | 218,093 | -0.09(-2.56%) |
Mar 25, 2022 | 3.390 | 3.630 | 3.390 | 3.520 | 587,176 | +0.06(+1.73%) |
Mar 24, 2022 | 3.430 | 3.490 | 3.350 | 3.460 | 641,966 | +0.04(+1.17%) |
Mar 23, 2022 | 3.520 | 3.520 | 3.320 | 3.420 | 337,797 | +0.00(+0.00%) |
Mar 22, 2022 | 3.640 | 3.648 | 3.360 | 3.420 | 271,104 | -0.11(-3.12%) |
Mar 21, 2022 | 3.400 | 3.640 | 3.400 | 3.530 | 421,897 | +0.17(+5.06%) |
Mar 18, 2022 | 3.300 | 3.380 | 3.160 | 3.360 | 204,215 | +0.05(+1.51%) |
Mar 17, 2022 | 2.940 | 3.350 | 2.940 | 3.310 | 311,984 | +0.38(+12.97%) |
Mar 16, 2022 | 2.870 | 2.989 | 2.850 | 2.930 | 241,153 | +0.05(+1.74%) |
Mar 15, 2022 | 2.800 | 2.950 | 2.580 | 2.880 | 548,627 | +0.00(+0.00%) |
Mar 14, 2022 | 3.020 | 3.130 | 2.850 | 2.880 | 426,229 | -0.24(-7.69%) |
Mar 11, 2022 | 3.240 | 3.440 | 3.080 | 3.120 | 514,011 | -0.16(-4.88%) |
Mar 10, 2022 | 3.580 | 3.756 | 3.220 | 3.280 | 742,808 | -0.25(-7.08%) |
Mar 09, 2022 | 3.560 | 3.850 | 3.120 | 3.530 | 1,265,029 | -0.87(-19.77%) |
Mar 08, 2022 | 4.450 | 4.820 | 3.980 | 4.400 | 1,651,075 | +0.14(+3.29%) |
Mar 07, 2022 | 4.000 | 4.450 | 3.837 | 4.260 | 1,451,376 | +0.32(+8.12%) |
Mar 04, 2022 | 3.280 | 3.960 | 3.250 | 3.940 | 846,091 | +0.65(+19.76%) |
Mar 03, 2022 | 3.240 | 3.380 | 3.120 | 3.290 | 371,863 | +0.01(+0.30%) |
Mar 02, 2022 | 3.260 | 3.340 | 3.130 | 3.280 | 250,788 | +0.05(+1.55%) |
Mar 01, 2022 | 3.400 | 3.530 | 3.140 | 3.230 | 370,529 | -0.18(-5.28%) |
Feb 28, 2022 | 3.230 | 3.450 | 3.045 | 3.410 | 760,625 | +0.19(+5.90%) |
Feb 25, 2022 | 2.790 | 3.250 | 2.740 | 3.220 | 1,379,497 | +0.46(+16.67%) |
Feb 24, 2022 | 2.720 | 2.800 | 2.470 | 2.760 | 359,591 | +0.03(+1.10%) |
Feb 23, 2022 | 2.740 | 2.750 | 2.630 | 2.730 | 184,467 | -0.01(-0.36%) |
Feb 22, 2022 | 2.740 | 2.800 | 2.630 | 2.740 | 682,897 | +0.08(+3.01%) |
Feb 18, 2022 | 2.660 | 0 | +0.33(+14.16%) | |||
Feb 17, 2022 | 2.270 | 2.330 | 2.200 | 2.330 | 217,937 | +0.13(+5.91%) |
Feb 16, 2022 | 2.090 | 2.220 | 2.090 | 2.200 | 167,768 | +0.14(+6.80%) |
Feb 15, 2022 | 2.050 | 2.130 | 2.030 | 2.060 | 79,126 | -0.03(-1.44%) |
Feb 14, 2022 | 2.100 | 2.120 | 2.060 | 2.090 | 69,706 | -0.01(-0.48%) |
Feb 11, 2022 | 2.020 | 2.100 | 2.020 | 2.100 | 168,772 | +0.10(+5.00%) |
Feb 10, 2022 | 1.980 | 2.040 | 1.970 | 2.000 | 106,667 | -0.01(-0.50%) |
Feb 09, 2022 | 2.010 | 2.040 | 1.980 | 2.010 | 29,614 | +0.02(+1.01%) |
Feb 08, 2022 | 2.060 | 2.080 | 1.950 | 1.990 | 23,614 | -0.06(-2.93%) |
Feb 07, 2022 | 1.910 | 2.080 | 1.910 | 2.050 | 61,665 | +0.08(+4.33%) |
Feb 04, 2022 | 1.940 | 2.040 | 1.940 | 1.965 | 64,392 | +0.03(+1.55%) |
Feb 03, 2022 | 1.950 | 1.980 | 1.935 | 30,881 | -0.03(-1.78%) | |
Feb 02, 2022 | 1.960 | 1.970 | 1.900 | 1.970 | 67,413 | -0.05(-2.48%) |