Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.680 | 3.680 | 3.680 | 3.680 | 168 | -0.00(-0.08%) |
Apr 28, 2022 | 3.619 | 3.683 | 3.619 | 3.683 | 20,140 | +0.06(+1.74%) |
Apr 27, 2022 | 3.618 | 3.620 | 3.600 | 3.620 | 2,057 | -0.23(-5.97%) |
Apr 22, 2022 | 3.850 | 0 | +0.00(+0.00%) | |||
Apr 21, 2022 | 3.903 | 3.903 | 3.800 | 3.850 | 4,605 | -0.15(-3.75%) |
Apr 20, 2022 | 3.964 | 4.000 | 3.964 | 4.000 | 1,160 | -0.01(-0.32%) |
Apr 19, 2022 | 3.500 | 4.060 | 3.500 | 4.013 | 5,208 | +0.04(+1.08%) |
Apr 18, 2022 | 4.039 | 4.132 | 3.970 | 3.970 | 1,765 | -0.17(-4.03%) |
Apr 14, 2022 | 4.200 | 4.200 | 4.137 | 4.137 | 3,800 | -0.11(-2.60%) |
Apr 13, 2022 | 4.170 | 4.247 | 4.170 | 4.247 | 1,301 | +0.07(+1.72%) |
Apr 12, 2022 | 4.287 | 4.287 | 4.168 | 4.175 | 1,517 | +0.01(+0.13%) |
Apr 11, 2022 | 4.219 | 4.220 | 4.123 | 4.170 | 24,119 | -0.12(-2.80%) |
Apr 08, 2022 | 4.246 | 4.290 | 4.246 | 4.290 | 22,312 | +0.03(+0.82%) |
Apr 07, 2022 | 4.255 | 4.255 | 4.255 | 4.255 | 380 | -0.16(-3.63%) |
Apr 06, 2022 | 4.500 | 4.500 | 4.415 | 4.415 | 397 | -0.10(-2.32%) |
Apr 05, 2022 | 4.533 | 4.533 | 4.520 | 4.520 | 3,729 | -0.14(-2.90%) |
Apr 04, 2022 | 4.620 | 4.655 | 4.620 | 4.655 | 1,514 | +0.03(+0.66%) |
Apr 01, 2022 | 4.625 | 4.625 | 4.625 | 4.625 | 270 | -0.30(-6.04%) |
Mar 30, 2022 | 4.922 | 0 | +0.08(+1.69%) | |||
Mar 29, 2022 | 4.834 | 4.840 | 4.704 | 4.840 | 3,105 | -0.05(-1.05%) |
Mar 25, 2022 | 4.892 | 75 | +0.24(+5.20%) | |||
Mar 24, 2022 | 4.330 | 4.650 | 4.300 | 4.650 | 7,379 | +0.31(+7.19%) |
Mar 23, 2022 | 4.338 | 4.433 | 4.338 | 4.338 | 600 | -0.04(-0.84%) |
Mar 22, 2022 | 4.330 | 4.375 | 4.330 | 4.375 | 2,317 | +0.03(+0.80%) |
Mar 21, 2022 | 4.301 | 4.340 | 4.280 | 4.340 | 4,198 | +0.02(+0.46%) |
Mar 18, 2022 | 4.250 | 4.349 | 4.250 | 4.320 | 5,375 | +0.09(+2.09%) |
Mar 17, 2022 | 4.165 | 4.232 | 4.070 | 4.232 | 2,501 | +0.16(+3.96%) |
Mar 16, 2022 | 4.038 | 4.070 | 4.031 | 4.070 | 6,775 | +0.18(+4.75%) |
Mar 15, 2022 | 3.869 | 3.886 | 3.818 | 3.886 | 5,607 | +0.06(+1.44%) |
Mar 14, 2022 | 3.900 | 3.936 | 3.830 | 3.830 | 3,713 | -0.24(-5.93%) |
Mar 11, 2022 | 4.072 | 4.072 | 4.047 | 4.072 | 538 | +0.02(+0.54%) |
Mar 10, 2022 | 4.050 | 4.050 | 4.041 | 4.050 | 2,394 | +0.00(+0.00%) |
Mar 09, 2022 | 4.106 | 4.115 | 4.050 | 4.050 | 7,850 | +0.02(+0.49%) |
Mar 08, 2022 | 4.002 | 4.041 | 4.000 | 4.030 | 5,368 | +0.02(+0.61%) |
Mar 07, 2022 | 4.018 | 4.018 | 3.990 | 4.006 | 12,766 | -0.02(-0.54%) |
Mar 04, 2022 | 4.027 | 4.035 | 4.027 | 4.028 | 1,589 | -0.16(-3.75%) |
Mar 03, 2022 | 4.182 | 4.184 | 4.160 | 4.184 | 1,599 | -0.04(-1.03%) |
Mar 02, 2022 | 4.209 | 4.228 | 4.186 | 4.228 | 1,331 | +0.05(+1.22%) |
Mar 01, 2022 | 4.250 | 4.250 | 4.158 | 4.177 | 2,461 | -0.04(-0.90%) |
Feb 28, 2022 | 4.305 | 4.305 | 4.181 | 4.215 | 944 | -0.03(-0.80%) |
Feb 25, 2022 | 4.153 | 4.249 | 4.153 | 4.249 | 250 | +0.11(+2.64%) |
Feb 24, 2022 | 3.959 | 4.142 | 3.881 | 4.140 | 4,442 | +0.01(+0.17%) |
Feb 23, 2022 | 4.133 | 4.155 | 4.000 | 4.133 | 1,240 | -0.01(-0.28%) |
Feb 22, 2022 | 4.250 | 4.250 | 4.250 | 4.144 | 941 | -0.15(-3.39%) |
Feb 18, 2022 | 4.290 | 0 | -0.39(-8.33%) | |||
Feb 16, 2022 | 4.680 | 70 | +0.07(+1.46%) | |||
Feb 15, 2022 | 4.620 | 4.650 | 4.000 | 4.613 | 4,136 | -0.03(-0.54%) |
Feb 14, 2022 | 4.638 | 4.638 | 4.600 | 4.638 | 422 | -0.04(-0.85%) |
Feb 11, 2022 | 4.735 | 4.735 | 4.678 | 4.678 | 2,268 | +0.06(+1.20%) |
Feb 10, 2022 | 4.683 | 4.720 | 4.543 | 4.622 | 3,474 | +0.04(+0.91%) |
Feb 09, 2022 | 4.430 | 4.600 | 4.350 | 4.580 | 7,121 | +0.27(+6.27%) |
Feb 08, 2022 | 4.310 | 4.310 | 4.310 | 4.310 | 1,291 | -0.01(-0.33%) |
Feb 07, 2022 | 4.380 | 4.382 | 4.316 | 4.324 | 1,852 | -0.18(-3.91%) |
Feb 04, 2022 | 4.200 | 4.500 | 0.0016 | 4.500 | 10,930 | +0.29(+6.80%) |
Feb 03, 2022 | 4.227 | 4.250 | 4.213 | 4.213 | 1,093 | -0.17(-3.80%) |
Feb 02, 2022 | 4.427 | 4.427 | 4.380 | 4.380 | 800 | -0.09(-1.91%) |