Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.130 | 3.340 | 3.000 | 3.010 | 416,731 | -0.19(-5.94%) |
Apr 28, 2022 | 3.030 | 3.215 | 3.010 | 3.200 | 1,008,566 | +0.20(+6.67%) |
Apr 27, 2022 | 2.920 | 3.050 | 2.920 | 3.000 | 1,246,387 | +0.12(+4.17%) |
Apr 26, 2022 | 3.150 | 3.150 | 2.880 | 2.880 | 608,556 | -0.27(-8.57%) |
Apr 25, 2022 | 3.120 | 3.230 | 3.015 | 3.150 | 820,754 | +0.01(+0.32%) |
Apr 22, 2022 | 3.350 | 3.380 | 3.110 | 3.140 | 546,851 | -0.20(-5.99%) |
Apr 21, 2022 | 3.660 | 3.660 | 3.300 | 3.340 | 761,535 | -0.25(-6.96%) |
Apr 20, 2022 | 3.790 | 3.795 | 3.570 | 3.590 | 559,786 | -0.15(-4.01%) |
Apr 19, 2022 | 3.770 | 3.910 | 3.690 | 3.740 | 753,461 | -0.04(-1.06%) |
Apr 18, 2022 | 3.890 | 3.890 | 3.720 | 3.780 | 503,066 | -0.16(-4.06%) |
Apr 14, 2022 | 3.850 | 4.020 | 3.770 | 3.940 | 609,754 | +0.06(+1.55%) |
Apr 13, 2022 | 3.730 | 3.925 | 3.701 | 3.880 | 667,912 | +0.16(+4.30%) |
Apr 12, 2022 | 3.680 | 3.781 | 3.620 | 3.720 | 467,718 | +0.05(+1.36%) |
Apr 11, 2022 | 3.810 | 3.870 | 3.650 | 3.670 | 386,597 | -0.17(-4.43%) |
Apr 08, 2022 | 3.850 | 3.910 | 3.730 | 3.840 | 484,583 | -0.02(-0.52%) |
Apr 07, 2022 | 3.910 | 3.990 | 3.755 | 3.860 | 710,137 | -0.09(-2.28%) |
Apr 06, 2022 | 3.990 | 4.015 | 3.825 | 3.950 | 805,868 | -0.10(-2.47%) |
Apr 05, 2022 | 4.150 | 4.310 | 4.030 | 4.050 | 527,641 | -0.03(-0.74%) |
Apr 04, 2022 | 4.070 | 4.090 | 3.980 | 4.080 | 465,464 | -0.07(-1.69%) |
Apr 01, 2022 | 4.170 | 4.170 | 3.965 | 4.150 | 533,925 | +0.03(+0.73%) |
Mar 31, 2022 | 4.160 | 4.160 | 3.955 | 4.120 | 663,588 | -0.04(-0.96%) |
Mar 30, 2022 | 4.240 | 4.490 | 4.140 | 4.160 | 629,512 | -0.15(-3.48%) |
Mar 29, 2022 | 4.070 | 4.480 | 4.060 | 4.310 | 943,751 | +0.33(+8.29%) |
Mar 28, 2022 | 4.030 | 4.080 | 3.840 | 3.980 | 784,638 | -0.05(-1.24%) |
Mar 25, 2022 | 4.100 | 4.178 | 3.970 | 4.030 | 440,645 | -0.06(-1.47%) |
Mar 24, 2022 | 4.350 | 4.370 | 4.070 | 4.090 | 625,173 | -0.26(-5.98%) |
Mar 23, 2022 | 4.440 | 4.540 | 4.350 | 4.350 | 345,876 | -0.15(-3.33%) |
Mar 22, 2022 | 4.290 | 4.550 | 4.280 | 4.500 | 559,020 | +0.22(+5.14%) |
Mar 21, 2022 | 4.420 | 4.475 | 4.260 | 4.280 | 388,766 | -0.16(-3.60%) |
Mar 18, 2022 | 4.270 | 4.500 | 4.270 | 4.440 | 485,862 | +0.18(+4.23%) |
Mar 17, 2022 | 4.300 | 4.390 | 4.220 | 4.260 | 305,938 | -0.05(-1.16%) |
Mar 16, 2022 | 4.320 | 4.422 | 4.251 | 4.310 | 468,601 | +0.06(+1.41%) |
Mar 15, 2022 | 4.120 | 4.320 | 4.090 | 4.250 | 329,539 | +0.15(+3.66%) |
Mar 14, 2022 | 4.300 | 4.450 | 4.080 | 4.100 | 518,958 | -0.24(-5.53%) |
Mar 11, 2022 | 4.540 | 4.560 | 4.330 | 4.340 | 532,949 | -0.20(-4.41%) |
Mar 10, 2022 | 4.740 | 4.740 | 4.470 | 4.540 | 386,248 | -0.27(-5.61%) |
Mar 09, 2022 | 4.630 | 5.060 | 4.630 | 4.810 | 560,149 | +0.29(+6.42%) |
Mar 08, 2022 | 4.640 | 4.730 | 4.450 | 4.520 | 497,820 | -0.12(-2.59%) |
Mar 07, 2022 | 4.480 | 4.725 | 4.410 | 4.640 | 489,256 | +0.06(+1.31%) |
Mar 04, 2022 | 4.660 | 4.710 | 4.330 | 4.580 | 549,326 | -0.14(-2.97%) |
Mar 03, 2022 | 4.980 | 5.100 | 4.660 | 4.720 | 352,192 | -0.26(-5.22%) |
Mar 02, 2022 | 4.930 | 5.100 | 4.820 | 4.980 | 412,558 | +0.13(+2.68%) |
Mar 01, 2022 | 4.880 | 4.980 | 4.610 | 4.850 | 573,267 | -0.02(-0.41%) |
Feb 28, 2022 | 4.910 | 4.970 | 4.780 | 4.870 | 363,299 | -0.07(-1.42%) |
Feb 25, 2022 | 4.840 | 4.940 | 4.770 | 4.940 | 346,365 | +0.06(+1.23%) |
Feb 24, 2022 | 4.440 | 4.880 | 4.350 | 4.880 | 925,580 | +0.32(+7.02%) |
Feb 23, 2022 | 4.950 | 4.970 | 4.500 | 4.560 | 875,391 | -0.33(-6.75%) |
Feb 22, 2022 | 5.030 | 5.035 | 4.860 | 4.890 | 642,823 | -0.22(-4.31%) |
Feb 18, 2022 | 5.110 | 0 | +0.02(+0.39%) | |||
Feb 17, 2022 | 5.200 | 5.310 | 5.000 | 5.090 | 337,617 | -0.17(-3.23%) |
Feb 16, 2022 | 5.280 | 5.340 | 5.030 | 5.260 | 514,230 | -0.06(-1.13%) |
Feb 15, 2022 | 5.160 | 5.400 | 5.160 | 5.320 | 430,993 | +0.17(+3.30%) |
Feb 14, 2022 | 5.540 | 5.600 | 5.130 | 5.150 | 632,660 | -0.43(-7.71%) |
Feb 11, 2022 | 5.340 | 5.630 | 5.331 | 5.580 | 905,902 | +0.24(+4.49%) |
Feb 10, 2022 | 5.990 | 6.050 | 5.225 | 5.340 | 1,555,914 | -0.43(-7.45%) |
Feb 09, 2022 | 5.470 | 6.050 | 5.415 | 5.770 | 1,914,085 | +0.34(+6.26%) |
Feb 08, 2022 | 4.800 | 5.460 | 4.780 | 5.430 | 1,576,588 | +0.62(+12.89%) |
Feb 07, 2022 | 4.860 | 5.100 | 4.755 | 4.810 | 1,289,066 | +0.14(+3.00%) |
Feb 04, 2022 | 4.620 | 4.760 | 4.560 | 4.670 | 768,566 | +0.10(+2.19%) |
Feb 03, 2022 | 4.830 | 4.570 | 4.570 | 729,388 | -0.27(-5.58%) | |
Feb 02, 2022 | 5.010 | 5.040 | 4.780 | 4.840 | 700,932 | -0.16(-3.20%) |