Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.250 | 3.290 | 3.120 | 3.240 | 14,148 | +0.11(+3.51%) |
Apr 28, 2022 | 3.190 | 3.300 | 3.130 | 3.130 | 7,724 | -0.09(-2.80%) |
Apr 27, 2022 | 3.100 | 3.337 | 3.100 | 3.220 | 16,136 | -0.06(-1.83%) |
Apr 26, 2022 | 3.200 | 3.430 | 3.100 | 3.280 | 92,816 | +0.09(+2.82%) |
Apr 25, 2022 | 3.160 | 3.195 | 3.130 | 3.190 | 11,288 | +0.04(+1.27%) |
Apr 22, 2022 | 3.155 | 3.230 | 3.140 | 3.150 | 10,485 | -0.09(-2.85%) |
Apr 21, 2022 | 3.250 | 3.270 | 3.140 | 3.243 | 17,701 | -0.01(-0.23%) |
Apr 20, 2022 | 3.660 | 3.700 | 3.223 | 3.250 | 25,447 | -0.18(-5.25%) |
Apr 19, 2022 | 3.210 | 3.500 | 3.200 | 3.430 | 32,537 | +0.13(+3.94%) |
Apr 18, 2022 | 3.160 | 3.300 | 3.120 | 3.300 | 29,589 | +0.15(+4.76%) |
Apr 14, 2022 | 3.250 | 3.250 | 3.150 | 3.150 | 12,040 | -0.07(-2.17%) |
Apr 13, 2022 | 3.200 | 3.270 | 3.160 | 3.220 | 18,744 | -0.06(-1.83%) |
Apr 12, 2022 | 3.220 | 3.407 | 3.220 | 3.280 | 14,150 | +0.04(+1.23%) |
Apr 11, 2022 | 3.410 | 3.451 | 3.150 | 3.240 | 46,141 | -0.20(-5.81%) |
Apr 08, 2022 | 3.510 | 3.640 | 3.440 | 3.440 | 29,493 | -0.15(-4.18%) |
Apr 07, 2022 | 3.600 | 3.770 | 3.490 | 3.590 | 50,199 | -0.01(-0.28%) |
Apr 06, 2022 | 3.510 | 3.700 | 3.480 | 3.600 | 53,226 | +0.03(+0.84%) |
Apr 05, 2022 | 3.450 | 3.980 | 3.360 | 3.570 | 143,032 | -0.55(-13.35%) |
Apr 04, 2022 | 3.600 | 4.336 | 3.520 | 4.120 | 323,128 | +0.67(+19.42%) |
Apr 01, 2022 | 3.500 | 3.690 | 3.450 | 3.450 | 36,278 | -0.08(-2.27%) |
Mar 31, 2022 | 3.780 | 3.780 | 3.510 | 3.530 | 22,762 | -0.31(-8.07%) |
Mar 30, 2022 | 3.838 | 4.078 | 3.620 | 3.840 | 50,821 | -0.06(-1.54%) |
Mar 29, 2022 | 3.980 | 4.000 | 3.700 | 3.900 | 73,548 | -0.03(-0.76%) |
Mar 28, 2022 | 3.550 | 4.135 | 3.550 | 3.930 | 256,862 | +0.40(+11.33%) |
Mar 25, 2022 | 3.500 | 3.570 | 3.411 | 3.530 | 32,430 | +0.09(+2.62%) |
Mar 24, 2022 | 3.450 | 3.500 | 3.385 | 3.440 | 30,929 | +0.04(+1.18%) |
Mar 23, 2022 | 3.700 | 3.770 | 3.310 | 3.400 | 38,775 | -0.26(-7.10%) |
Mar 22, 2022 | 3.480 | 3.900 | 3.400 | 3.660 | 106,061 | +0.06(+1.81%) |
Mar 21, 2022 | 3.510 | 3.750 | 3.267 | 3.595 | 65,910 | +0.51(+16.34%) |
Mar 18, 2022 | 3.570 | 3.790 | 3.090 | 3.090 | 110,758 | -0.61(-16.49%) |
Mar 17, 2022 | 3.710 | 3.850 | 3.570 | 3.700 | 19,105 | +0.15(+4.23%) |
Mar 16, 2022 | 3.580 | 3.730 | 3.420 | 3.550 | 12,719 | +0.14(+4.05%) |
Mar 15, 2022 | 3.420 | 3.777 | 3.250 | 3.412 | 32,675 | +0.16(+4.98%) |
Mar 14, 2022 | 4.100 | 4.120 | 3.250 | 3.250 | 58,499 | -0.85(-20.73%) |
Mar 11, 2022 | 4.220 | 4.400 | 4.100 | 4.100 | 41,241 | -0.12(-2.84%) |
Mar 10, 2022 | 4.100 | 4.230 | 4.100 | 4.220 | 4,700 | +0.07(+1.69%) |
Mar 09, 2022 | 4.250 | 4.402 | 4.040 | 4.150 | 29,451 | -0.02(-0.48%) |
Mar 08, 2022 | 3.900 | 4.280 | 3.810 | 4.170 | 28,585 | +0.16(+3.99%) |
Mar 07, 2022 | 4.300 | 4.380 | 3.840 | 4.010 | 27,657 | -0.38(-8.66%) |
Mar 04, 2022 | 4.360 | 4.610 | 4.230 | 4.390 | 24,441 | -0.16(-3.52%) |
Mar 03, 2022 | 4.460 | 4.690 | 4.360 | 4.550 | 44,341 | +0.14(+3.17%) |
Mar 02, 2022 | 4.190 | 4.470 | 4.170 | 4.410 | 83,715 | +0.23(+5.50%) |
Mar 01, 2022 | 3.910 | 4.280 | 3.822 | 4.180 | 60,448 | +0.33(+8.57%) |
Feb 28, 2022 | 3.860 | 4.010 | 3.822 | 3.850 | 36,368 | -0.16(-3.99%) |
Feb 25, 2022 | 3.810 | 4.079 | 3.840 | 4.010 | 52,863 | +0.20(+5.25%) |
Feb 24, 2022 | 3.820 | 3.880 | 3.610 | 3.810 | 43,969 | -0.16(-4.03%) |
Feb 23, 2022 | 4.090 | 4.380 | 3.950 | 3.970 | 25,757 | -0.02(-0.50%) |
Feb 22, 2022 | 4.140 | 3.910 | 3.990 | 41,832 | -0.16(-3.86%) | |
Feb 18, 2022 | 4.150 | 0 | -0.40(-8.79%) | |||
Feb 17, 2022 | 4.700 | 4.850 | 4.420 | 4.550 | 61,753 | -0.32(-6.57%) |
Feb 16, 2022 | 4.580 | 4.870 | 4.400 | 4.870 | 100,834 | +0.30(+6.56%) |
Feb 15, 2022 | 4.530 | 4.750 | 4.300 | 4.570 | 170,700 | +0.05(+1.11%) |
Feb 14, 2022 | 4.250 | 4.900 | 4.110 | 4.520 | 221,511 | +0.20(+4.63%) |
Feb 11, 2022 | 4.480 | 4.900 | 4.230 | 4.320 | 392,036 | -0.38(-8.09%) |
Feb 10, 2022 | 5.130 | 5.500 | 4.000 | 4.700 | 6,837,194 | +0.90(+23.68%) |
Feb 09, 2022 | 3.680 | 3.810 | 3.320 | 3.800 | 356,213 | +0.11(+2.98%) |
Feb 08, 2022 | 3.200 | 3.700 | 3.140 | 3.690 | 879,178 | +0.53(+16.78%) |
Feb 07, 2022 | 3.200 | 3.310 | 3.130 | 3.160 | 24,381 | -0.06(-1.86%) |
Feb 04, 2022 | 3.160 | 3.270 | 3.140 | 3.220 | 7,911 | +0.08(+2.55%) |
Feb 03, 2022 | 3.250 | 3.110 | 3.140 | 39,800 | -0.11(-3.38%) | |
Feb 02, 2022 | 3.300 | 3.580 | 3.200 | 3.250 | 135,674 | -0.07(-2.11%) |