Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.556 | 3.652 | 3.438 | 3.438 | 760,204 | -0.16(-4.51%) |
Apr 28, 2022 | 3.689 | 3.689 | 3.498 | 3.600 | 689,409 | -0.09(-2.40%) |
Apr 27, 2022 | 3.689 | 3.777 | 3.630 | 3.689 | 1,628,915 | +0.13(+3.73%) |
Apr 26, 2022 | 3.475 | 3.667 | 3.438 | 3.556 | 1,344,343 | +0.12(+3.43%) |
Apr 25, 2022 | 3.689 | 3.689 | 3.283 | 3.438 | 1,732,510 | -0.30(-8.09%) |
Apr 22, 2022 | 3.762 | 4.021 | 3.707 | 3.740 | 1,517,940 | -0.04(-0.98%) |
Apr 21, 2022 | 3.976 | 4.072 | 3.733 | 3.777 | 1,354,203 | -0.15(-3.76%) |
Apr 20, 2022 | 3.984 | 4.065 | 3.814 | 3.925 | 1,059,272 | -0.03(-0.75%) |
Apr 19, 2022 | 3.910 | 3.991 | 3.829 | 3.954 | 892,993 | +0.04(+1.13%) |
Apr 18, 2022 | 3.895 | 3.969 | 3.733 | 3.910 | 1,554,049 | +0.03(+0.76%) |
Apr 14, 2022 | 3.578 | 3.888 | 3.578 | 3.880 | 1,771,488 | +0.30(+8.23%) |
Apr 13, 2022 | 3.460 | 3.585 | 3.460 | 3.585 | 823,989 | +0.18(+5.19%) |
Apr 12, 2022 | 3.357 | 3.482 | 3.338 | 3.408 | 985,890 | +0.04(+1.32%) |
Apr 11, 2022 | 3.681 | 3.748 | 3.327 | 3.364 | 1,826,440 | -0.37(-9.88%) |
Apr 08, 2022 | 3.600 | 3.751 | 3.548 | 3.733 | 1,273,636 | +0.19(+5.42%) |
Apr 07, 2022 | 3.541 | 3.585 | 3.467 | 3.541 | 1,623,626 | +0.02(+0.63%) |
Apr 06, 2022 | 3.548 | 3.630 | 3.467 | 3.519 | 1,252,228 | -0.07(-2.05%) |
Apr 05, 2022 | 3.703 | 3.759 | 3.571 | 3.593 | 1,191,875 | -0.15(-3.94%) |
Apr 04, 2022 | 3.866 | 3.873 | 3.633 | 3.740 | 1,676,270 | -0.13(-3.24%) |
Apr 01, 2022 | 3.984 | 4.047 | 3.799 | 3.866 | 1,243,261 | -0.12(-2.96%) |
Mar 31, 2022 | 4.006 | 4.153 | 3.954 | 3.984 | 872,723 | -0.01(-0.18%) |
Mar 30, 2022 | 3.969 | 4.190 | 3.947 | 3.991 | 2,003,733 | +0.04(+1.12%) |
Mar 29, 2022 | 3.873 | 3.976 | 3.755 | 3.947 | 1,582,541 | +0.03(+0.75%) |
Mar 28, 2022 | 3.858 | 4.017 | 3.818 | 3.917 | 1,393,692 | +0.06(+1.53%) |
Mar 25, 2022 | 3.703 | 3.866 | 3.700 | 3.858 | 1,236,064 | +0.18(+5.02%) |
Mar 24, 2022 | 3.836 | 3.873 | 3.652 | 3.674 | 1,029,755 | -0.11(-2.92%) |
Mar 23, 2022 | 3.622 | 3.936 | 3.622 | 3.785 | 2,321,076 | +0.18(+5.12%) |
Mar 22, 2022 | 3.548 | 3.696 | 3.548 | 3.600 | 1,084,193 | +0.07(+2.09%) |
Mar 21, 2022 | 3.475 | 3.606 | 3.371 | 3.526 | 862,382 | +0.09(+2.57%) |
Mar 18, 2022 | 3.357 | 3.523 | 3.354 | 3.438 | 1,105,521 | -0.04(-1.06%) |
Mar 17, 2022 | 3.290 | 3.512 | 3.290 | 3.475 | 1,085,003 | +0.23(+7.05%) |
Mar 16, 2022 | 3.312 | 3.386 | 3.165 | 3.246 | 1,167,614 | -0.01(-0.23%) |
Mar 15, 2022 | 3.253 | 3.313 | 3.121 | 3.253 | 1,083,345 | -0.15(-4.34%) |
Mar 14, 2022 | 3.630 | 3.644 | 3.268 | 3.401 | 1,995,142 | -0.24(-6.49%) |
Mar 11, 2022 | 3.711 | 3.796 | 3.622 | 3.637 | 1,038,292 | -0.07(-1.79%) |
Mar 10, 2022 | 3.659 | 3.703 | 1,075,679 | +0.01(+0.20%) | ||
Mar 09, 2022 | 4.035 | 4.058 | 3.578 | 3.696 | 2,506,968 | -0.28(-7.05%) |
Mar 08, 2022 | 3.807 | 4.094 | 3.807 | 3.976 | 2,618,879 | +0.26(+6.94%) |
Mar 07, 2022 | 3.619 | 3.896 | 3.555 | 3.718 | 2,860,100 | +0.17(+4.80%) |
Mar 04, 2022 | 3.548 | 3.569 | 3.395 | 3.548 | 1,468,661 | -0.01(-0.40%) |
Mar 03, 2022 | 3.633 | 3.665 | 3.451 | 3.562 | 1,480,329 | -0.04(-1.18%) |
Mar 02, 2022 | 3.470 | 3.612 | 3.473 | 3.605 | 1,651,247 | +0.16(+4.53%) |
Mar 01, 2022 | 3.647 | 3.683 | 3.385 | 3.449 | 1,657,302 | -0.09(-2.41%) |
Feb 28, 2022 | 3.370 | 3.640 | 3.349 | 3.534 | 2,125,129 | +0.16(+4.84%) |
Feb 25, 2022 | 2.980 | 3.392 | 3.108 | 3.370 | 2,171,587 | +0.45(+15.57%) |
Feb 24, 2022 | 2.817 | 2.959 | 2.739 | 2.916 | 1,258,228 | -0.03(-0.96%) |
Feb 23, 2022 | 3.115 | 3.136 | 2.945 | 2.945 | 780,376 | -0.14(-4.60%) |
Feb 22, 2022 | 3.001 | 3.172 | 3.001 | 3.087 | 1,039,563 | +0.09(+2.84%) |
Feb 18, 2022 | 3.001 | 0 | -0.13(-4.30%) | |||
Feb 17, 2022 | 3.058 | 3.200 | 3.037 | 3.136 | 988,442 | +0.07(+2.31%) |
Feb 16, 2022 | 3.058 | 3.122 | 3.009 | 3.065 | 495,466 | +0.02(+0.70%) |
Feb 15, 2022 | 2.923 | 3.172 | 2.846 | 3.044 | 1,391,028 | +0.11(+3.87%) |
Feb 14, 2022 | 2.973 | 3.001 | 2.909 | 2.931 | 651,734 | -0.02(-0.72%) |
Feb 11, 2022 | 3.080 | 3.129 | 2.945 | 2.952 | 1,009,488 | -0.09(-2.80%) |
Feb 10, 2022 | 2.945 | 3.147 | 2.945 | 3.037 | 1,345,619 | +0.10(+3.38%) |
Feb 09, 2022 | 2.817 | 2.938 | 2.796 | 2.938 | 581,194 | +0.13(+4.81%) |
Feb 08, 2022 | 2.817 | 2.867 | 2.739 | 2.803 | 572,779 | +0.00(+0.00%) |
Feb 07, 2022 | 2.668 | 2.838 | 2.668 | 2.803 | 542,386 | +0.14(+5.33%) |
Feb 04, 2022 | 2.675 | 2.703 | 2.633 | 2.661 | 395,919 | -0.01(-0.27%) |
Feb 03, 2022 | 2.725 | 2.647 | 2.668 | 529,153 | -0.07(-2.59%) | |
Feb 02, 2022 | 2.732 | 2.813 | 2.703 | 2.739 | 587,274 | +0.01(+0.52%) |