Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.580 | 3.875 | 3.530 | 3.740 | 48,906 | +0.14(+3.89%) |
Apr 28, 2022 | 3.400 | 3.740 | 3.340 | 3.600 | 51,788 | +0.23(+6.82%) |
Apr 27, 2022 | 3.470 | 3.562 | 3.370 | 3.370 | 47,715 | -0.09(-2.60%) |
Apr 26, 2022 | 3.520 | 3.590 | 3.460 | 3.460 | 75,143 | -0.11(-3.08%) |
Apr 25, 2022 | 3.610 | 3.790 | 3.510 | 3.570 | 83,754 | -0.10(-2.72%) |
Apr 22, 2022 | 3.930 | 4.270 | 3.580 | 3.670 | 119,365 | -0.29(-7.32%) |
Apr 21, 2022 | 4.360 | 4.360 | 3.950 | 3.960 | 48,516 | -0.35(-8.12%) |
Apr 20, 2022 | 4.350 | 4.393 | 4.290 | 4.310 | 40,685 | +0.01(+0.23%) |
Apr 19, 2022 | 4.050 | 4.300 | 4.050 | 4.300 | 101,570 | +0.29(+7.23%) |
Apr 18, 2022 | 4.200 | 4.250 | 4.000 | 4.010 | 109,396 | +0.12(+3.08%) |
Apr 14, 2022 | 3.920 | 3.920 | 3.750 | 3.890 | 64,272 | -0.03(-0.77%) |
Apr 13, 2022 | 3.910 | 4.018 | 3.640 | 3.920 | 80,539 | +0.03(+0.77%) |
Apr 12, 2022 | 4.000 | 4.460 | 3.850 | 3.890 | 78,430 | -0.03(-0.77%) |
Apr 11, 2022 | 3.850 | 4.000 | 3.850 | 3.920 | 36,642 | +0.05(+1.29%) |
Apr 08, 2022 | 4.050 | 4.061 | 3.820 | 3.870 | 45,687 | -0.15(-3.73%) |
Apr 07, 2022 | 4.300 | 4.530 | 3.910 | 4.020 | 64,007 | -0.26(-6.07%) |
Apr 06, 2022 | 4.370 | 4.415 | 4.200 | 4.280 | 37,176 | -0.08(-1.83%) |
Apr 05, 2022 | 4.750 | 4.810 | 4.300 | 4.360 | 63,003 | -0.42(-8.79%) |
Apr 04, 2022 | 4.800 | 4.850 | 4.710 | 4.780 | 35,196 | +0.06(+1.27%) |
Apr 01, 2022 | 4.690 | 4.770 | 4.581 | 4.720 | 56,180 | +0.06(+1.29%) |
Mar 31, 2022 | 4.600 | 4.750 | 4.450 | 4.660 | 70,979 | +0.23(+5.19%) |
Mar 30, 2022 | 4.610 | 4.670 | 4.410 | 4.430 | 62,872 | -0.11(-2.42%) |
Mar 29, 2022 | 4.280 | 4.580 | 4.280 | 4.540 | 106,300 | +0.36(+8.61%) |
Mar 28, 2022 | 4.160 | 4.240 | 3.850 | 4.180 | 180,513 | +0.28(+7.18%) |
Mar 25, 2022 | 3.740 | 4.250 | 3.700 | 3.900 | 108,297 | +0.23(+6.27%) |
Mar 24, 2022 | 3.540 | 3.740 | 3.500 | 3.670 | 55,635 | +0.17(+4.86%) |
Mar 23, 2022 | 3.520 | 3.690 | 3.500 | 3.500 | 29,727 | -0.09(-2.51%) |
Mar 22, 2022 | 3.690 | 3.800 | 3.500 | 3.590 | 135,069 | -0.03(-0.83%) |
Mar 21, 2022 | 3.590 | 3.817 | 3.520 | 3.620 | 62,949 | +0.11(+3.13%) |
Mar 18, 2022 | 3.630 | 3.760 | 3.510 | 3.510 | 103,242 | -0.14(-3.84%) |
Mar 17, 2022 | 3.350 | 3.650 | 3.350 | 3.650 | 56,810 | +0.19(+5.49%) |
Mar 16, 2022 | 3.350 | 3.550 | 3.350 | 3.460 | 62,037 | +0.12(+3.59%) |
Mar 15, 2022 | 3.420 | 3.510 | 3.270 | 3.340 | 59,002 | -0.07(-2.05%) |
Mar 14, 2022 | 3.430 | 3.590 | 3.410 | 3.410 | 43,244 | -0.02(-0.58%) |
Mar 11, 2022 | 3.600 | 3.670 | 3.360 | 3.430 | 57,188 | -0.18(-4.99%) |
Mar 10, 2022 | 3.600 | 3.720 | 3.455 | 3.610 | 32,032 | -0.07(-1.90%) |
Mar 09, 2022 | 3.560 | 3.690 | 3.500 | 3.680 | 29,967 | +0.20(+5.75%) |
Mar 08, 2022 | 3.520 | 3.613 | 3.250 | 3.480 | 141,205 | -0.03(-0.85%) |
Mar 07, 2022 | 3.680 | 3.710 | 3.510 | 3.510 | 51,542 | -0.17(-4.62%) |
Mar 04, 2022 | 3.630 | 3.800 | 3.550 | 3.680 | 40,200 | -0.01(-0.27%) |
Mar 03, 2022 | 3.760 | 3.830 | 3.590 | 3.690 | 64,222 | -0.11(-2.89%) |
Mar 02, 2022 | 3.810 | 3.870 | 3.670 | 3.800 | 48,303 | -0.01(-0.26%) |
Mar 01, 2022 | 3.940 | 3.990 | 3.600 | 3.810 | 58,567 | -0.18(-4.51%) |
Feb 28, 2022 | 4.010 | 4.205 | 3.800 | 3.990 | 80,102 | -0.01(-0.25%) |
Feb 25, 2022 | 3.970 | 4.055 | 3.820 | 4.000 | 39,734 | +0.07(+1.78%) |
Feb 24, 2022 | 3.530 | 3.930 | 3.520 | 3.930 | 99,721 | +0.21(+5.65%) |
Feb 23, 2022 | 4.130 | 4.250 | 3.680 | 3.720 | 203,008 | -0.39(-9.49%) |
Feb 22, 2022 | 4.270 | 4.360 | 4.050 | 4.110 | 90,495 | -0.33(-7.43%) |
Feb 18, 2022 | 4.440 | 0 | -0.21(-4.52%) | |||
Feb 17, 2022 | 4.780 | 4.988 | 4.316 | 4.650 | 140,023 | -0.20(-4.12%) |
Feb 16, 2022 | 4.960 | 5.100 | 4.760 | 4.850 | 109,070 | -0.21(-4.15%) |
Feb 15, 2022 | 4.643 | 5.100 | 4.510 | 5.060 | 165,114 | +0.64(+14.48%) |
Feb 14, 2022 | 4.550 | 4.624 | 4.400 | 4.420 | 119,882 | -0.05(-1.12%) |
Feb 11, 2022 | 4.340 | 4.600 | 4.250 | 4.470 | 464,451 | +0.17(+3.95%) |
Feb 10, 2022 | 4.330 | 4.690 | 4.090 | 4.300 | 105,712 | -0.09(-2.05%) |
Feb 09, 2022 | 4.160 | 4.400 | 4.060 | 4.390 | 103,688 | +0.32(+7.86%) |
Feb 08, 2022 | 4.300 | 4.350 | 4.000 | 4.070 | 147,976 | -0.22(-5.13%) |
Feb 07, 2022 | 4.430 | 4.500 | 4.190 | 4.290 | 66,383 | -0.07(-1.61%) |
Feb 04, 2022 | 4.080 | 4.360 | 4.055 | 4.360 | 60,758 | +0.29(+7.13%) |
Feb 03, 2022 | 4.240 | 4.498 | 4.050 | 4.070 | 56,147 | -0.23(-5.35%) |
Feb 02, 2022 | 4.610 | 4.700 | 4.300 | 4.300 | 59,884 | -0.31(-6.72%) |