Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.160 | 3.220 | 3.030 | 3.040 | 489,929 | -0.15(-4.70%) |
Apr 28, 2022 | 3.230 | 3.260 | 3.080 | 3.190 | 553,187 | +0.01(+0.31%) |
Apr 27, 2022 | 3.280 | 3.320 | 3.170 | 3.180 | 478,797 | -0.08(-2.45%) |
Apr 26, 2022 | 3.390 | 3.390 | 3.250 | 3.260 | 504,386 | -0.19(-5.51%) |
Apr 25, 2022 | 3.320 | 3.460 | 3.300 | 3.450 | 455,107 | +0.11(+3.29%) |
Apr 22, 2022 | 3.440 | 3.490 | 3.320 | 3.340 | 460,630 | -0.15(-4.30%) |
Apr 21, 2022 | 3.740 | 3.753 | 3.440 | 3.490 | 475,838 | -0.19(-5.16%) |
Apr 20, 2022 | 3.750 | 3.760 | 3.620 | 3.680 | 376,456 | -0.06(-1.60%) |
Apr 19, 2022 | 3.690 | 3.810 | 3.600 | 3.740 | 500,937 | +0.02(+0.54%) |
Apr 18, 2022 | 3.700 | 3.810 | 3.640 | 3.720 | 738,117 | +0.10(+2.76%) |
Apr 14, 2022 | 3.610 | 3.680 | 3.510 | 3.620 | 712,445 | +0.02(+0.56%) |
Apr 13, 2022 | 3.450 | 3.670 | 3.400 | 3.600 | 631,770 | +0.15(+4.35%) |
Apr 12, 2022 | 3.460 | 3.575 | 3.400 | 3.450 | 480,559 | +0.04(+1.17%) |
Apr 11, 2022 | 3.370 | 3.469 | 3.305 | 3.410 | 781,692 | +0.02(+0.59%) |
Apr 08, 2022 | 3.390 | 3.485 | 3.325 | 3.390 | 583,271 | -0.02(-0.59%) |
Apr 07, 2022 | 3.530 | 3.550 | 3.360 | 3.410 | 919,740 | -0.12(-3.40%) |
Apr 06, 2022 | 3.600 | 3.631 | 3.444 | 3.530 | 974,373 | -0.09(-2.49%) |
Apr 05, 2022 | 3.830 | 3.980 | 3.620 | 3.620 | 1,227,817 | -0.19(-4.99%) |
Apr 04, 2022 | 3.750 | 3.915 | 3.710 | 3.810 | 1,173,525 | +0.06(+1.60%) |
Apr 01, 2022 | 3.560 | 3.930 | 3.540 | 3.750 | 8,601,564 | +0.17(+4.75%) |
Mar 31, 2022 | 3.550 | 3.620 | 3.380 | 3.580 | 1,936,179 | +0.10(+2.87%) |
Mar 30, 2022 | 3.730 | 3.730 | 3.460 | 3.480 | 2,033,679 | -0.34(-8.90%) |
Mar 29, 2022 | 3.760 | 3.920 | 3.530 | 3.820 | 2,003,498 | +0.16(+4.37%) |
Mar 28, 2022 | 3.650 | 3.940 | 3.450 | 3.660 | 3,615,331 | -0.42(-10.29%) |
Mar 25, 2022 | 4.010 | 4.160 | 3.900 | 4.080 | 818,416 | +0.05(+1.24%) |
Mar 24, 2022 | 4.190 | 4.190 | 4.000 | 4.030 | 467,369 | -0.17(-4.05%) |
Mar 23, 2022 | 4.200 | 4.270 | 4.000 | 4.200 | 539,186 | -0.07(-1.64%) |
Mar 22, 2022 | 4.350 | 4.420 | 4.190 | 4.270 | 511,514 | -0.07(-1.61%) |
Mar 21, 2022 | 4.230 | 4.450 | 4.140 | 4.340 | 680,633 | +0.15(+3.58%) |
Mar 18, 2022 | 4.040 | 4.220 | 3.940 | 4.190 | 864,705 | +0.14(+3.46%) |
Mar 17, 2022 | 4.070 | 4.195 | 4.000 | 4.050 | 477,833 | -0.11(-2.64%) |
Mar 16, 2022 | 3.980 | 4.225 | 3.980 | 4.160 | 572,395 | +0.06(+1.46%) |
Mar 15, 2022 | 3.760 | 4.160 | 3.760 | 4.100 | 766,770 | +0.45(+12.33%) |
Mar 14, 2022 | 3.910 | 3.940 | 3.540 | 3.650 | 596,421 | -0.22(-5.68%) |
Mar 11, 2022 | 4.130 | 4.340 | 3.825 | 3.870 | 613,953 | -0.21(-5.15%) |
Mar 10, 2022 | 3.870 | 4.100 | 3.780 | 4.080 | 789,994 | +0.07(+1.75%) |
Mar 09, 2022 | 3.880 | 4.170 | 3.820 | 4.010 | 493,873 | +0.12(+3.08%) |
Mar 08, 2022 | 4.270 | 4.500 | 3.630 | 3.890 | 1,224,405 | -0.90(-18.79%) |
Mar 07, 2022 | 5.010 | 5.070 | 4.770 | 4.790 | 510,866 | -0.24(-4.77%) |
Mar 04, 2022 | 5.260 | 5.265 | 5.002 | 5.030 | 249,513 | -0.30(-5.63%) |
Mar 03, 2022 | 5.490 | 5.640 | 5.250 | 5.330 | 299,582 | -0.11(-2.02%) |
Mar 02, 2022 | 5.350 | 5.720 | 5.350 | 5.440 | 464,035 | +0.15(+2.84%) |
Mar 01, 2022 | 5.500 | 5.500 | 5.280 | 5.290 | 225,595 | -0.19(-3.47%) |
Feb 28, 2022 | 5.300 | 5.500 | 5.300 | 5.480 | 306,370 | +0.10(+1.86%) |
Feb 25, 2022 | 5.340 | 5.430 | 5.210 | 5.380 | 216,040 | +0.08(+1.51%) |
Feb 24, 2022 | 4.860 | 5.335 | 4.771 | 5.300 | 365,919 | +0.21(+4.13%) |
Feb 23, 2022 | 5.480 | 5.500 | 5.080 | 5.090 | 390,519 | -0.30(-5.57%) |
Feb 22, 2022 | 5.540 | 5.600 | 5.300 | 5.390 | 282,264 | -0.18(-3.23%) |
Feb 18, 2022 | 5.570 | 0 | -0.24(-4.13%) | |||
Feb 17, 2022 | 5.800 | 5.940 | 5.770 | 5.810 | 189,335 | -0.10(-1.69%) |
Feb 16, 2022 | 6.070 | 6.070 | 5.840 | 5.910 | 160,873 | -0.16(-2.64%) |
Feb 15, 2022 | 5.890 | 6.110 | 5.870 | 6.070 | 188,019 | +0.25(+4.30%) |
Feb 14, 2022 | 5.790 | 6.010 | 5.770 | 5.820 | 236,166 | +0.01(+0.17%) |
Feb 11, 2022 | 5.930 | 6.040 | 5.720 | 5.810 | 288,876 | -0.12(-2.02%) |
Feb 10, 2022 | 6.010 | 6.180 | 5.930 | 5.930 | 382,253 | -0.21(-3.42%) |
Feb 09, 2022 | 6.200 | 6.290 | 6.030 | 6.140 | 257,167 | +0.01(+0.16%) |
Feb 08, 2022 | 5.930 | 6.170 | 5.860 | 6.130 | 191,387 | +0.23(+3.90%) |
Feb 07, 2022 | 5.880 | 5.970 | 5.740 | 5.900 | 239,287 | +0.02(+0.34%) |
Feb 04, 2022 | 5.820 | 5.920 | 5.620 | 5.880 | 193,621 | +0.07(+1.20%) |
Feb 03, 2022 | 5.770 | 5.810 | 184,533 | -0.08(-1.36%) | ||
Feb 02, 2022 | 6.030 | 6.030 | 5.700 | 5.890 | 277,999 | -0.09(-1.51%) |