Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.500 | 3.680 | 3.380 | 3.400 | 402,222 | -0.10(-2.86%) |
Apr 28, 2022 | 3.530 | 3.540 | 3.350 | 3.500 | 492,931 | +0.01(+0.29%) |
Apr 27, 2022 | 3.600 | 3.610 | 3.460 | 3.490 | 519,854 | -0.12(-3.32%) |
Apr 26, 2022 | 3.780 | 3.780 | 3.600 | 3.610 | 524,525 | -0.20(-5.25%) |
Apr 25, 2022 | 3.870 | 3.919 | 3.740 | 3.810 | 543,468 | -0.13(-3.30%) |
Apr 22, 2022 | 4.120 | 4.120 | 3.820 | 3.940 | 684,435 | -0.15(-3.67%) |
Apr 21, 2022 | 4.060 | 4.310 | 4.050 | 4.090 | 970,112 | +0.19(+4.87%) |
Apr 20, 2022 | 3.950 | 4.010 | 3.890 | 3.900 | 586,942 | -0.02(-0.51%) |
Apr 19, 2022 | 3.880 | 4.040 | 3.830 | 3.920 | 720,968 | +0.08(+2.08%) |
Apr 18, 2022 | 3.950 | 3.950 | 3.775 | 3.840 | 468,061 | -0.15(-3.76%) |
Apr 14, 2022 | 4.010 | 4.120 | 3.960 | 3.990 | 451,321 | -0.01(-0.25%) |
Apr 13, 2022 | 3.860 | 4.070 | 3.790 | 4.000 | 745,567 | +0.26(+6.95%) |
Apr 12, 2022 | 3.820 | 3.820 | 3.670 | 3.740 | 598,216 | -0.04(-1.06%) |
Apr 11, 2022 | 3.730 | 3.860 | 3.650 | 3.780 | 664,162 | +0.03(+0.80%) |
Apr 08, 2022 | 3.930 | 3.930 | 3.730 | 3.750 | 487,984 | -0.16(-4.09%) |
Apr 07, 2022 | 3.940 | 3.960 | 3.820 | 3.910 | 388,780 | -0.03(-0.76%) |
Apr 06, 2022 | 4.060 | 4.080 | 3.890 | 3.940 | 501,796 | -0.18(-4.37%) |
Apr 05, 2022 | 4.290 | 4.360 | 4.050 | 4.120 | 512,581 | -0.15(-3.51%) |
Apr 04, 2022 | 4.300 | 4.320 | 4.192 | 4.270 | 330,393 | -0.05(-1.16%) |
Apr 01, 2022 | 4.460 | 4.490 | 4.300 | 4.320 | 277,487 | -0.08(-1.82%) |
Mar 31, 2022 | 4.410 | 4.470 | 4.360 | 4.400 | 333,133 | -0.01(-0.23%) |
Mar 30, 2022 | 4.490 | 4.500 | 4.370 | 4.410 | 274,048 | -0.09(-2.00%) |
Mar 29, 2022 | 4.470 | 4.620 | 4.460 | 4.500 | 463,344 | +0.11(+2.51%) |
Mar 28, 2022 | 4.510 | 4.530 | 4.280 | 4.390 | 376,355 | -0.09(-2.01%) |
Mar 25, 2022 | 4.430 | 4.520 | 4.400 | 4.480 | 267,597 | +0.08(+1.82%) |
Mar 24, 2022 | 4.350 | 4.460 | 4.260 | 4.400 | 233,617 | +0.11(+2.56%) |
Mar 23, 2022 | 4.340 | 4.360 | 4.230 | 4.290 | 227,565 | -0.10(-2.28%) |
Mar 22, 2022 | 4.290 | 4.400 | 4.230 | 4.390 | 308,436 | +0.16(+3.78%) |
Mar 21, 2022 | 4.220 | 4.320 | 4.115 | 4.230 | 418,283 | -0.01(-0.24%) |
Mar 18, 2022 | 4.260 | 4.375 | 4.225 | 4.240 | 814,742 | -0.03(-0.70%) |
Mar 17, 2022 | 4.160 | 4.290 | 4.130 | 4.270 | 404,654 | +0.02(+0.47%) |
Mar 16, 2022 | 4.180 | 4.290 | 4.110 | 4.250 | 660,401 | +0.12(+2.91%) |
Mar 15, 2022 | 4.180 | 4.280 | 4.035 | 4.130 | 674,252 | +0.00(+0.00%) |
Mar 14, 2022 | 4.060 | 4.180 | 3.935 | 4.130 | 495,654 | +0.12(+2.99%) |
Mar 11, 2022 | 4.260 | 4.260 | 4.000 | 4.010 | 490,998 | -0.19(-4.52%) |
Mar 10, 2022 | 4.200 | 4.060 | 4.200 | 360,699 | -0.08(-1.87%) | |
Mar 09, 2022 | 4.280 | 4.450 | 4.230 | 4.280 | 450,241 | +0.14(+3.38%) |
Mar 08, 2022 | 3.800 | 4.240 | 3.748 | 4.140 | 700,051 | +0.34(+8.95%) |
Mar 07, 2022 | 4.020 | 4.060 | 3.750 | 3.800 | 647,080 | -0.23(-5.71%) |
Mar 04, 2022 | 4.090 | 4.130 | 3.990 | 4.030 | 586,332 | -0.16(-3.82%) |
Mar 03, 2022 | 4.340 | 4.380 | 4.130 | 4.190 | 398,151 | -0.11(-2.56%) |
Mar 02, 2022 | 4.300 | 4.380 | 4.240 | 4.300 | 329,185 | +0.05(+1.18%) |
Mar 01, 2022 | 4.370 | 4.510 | 4.120 | 4.250 | 677,719 | -0.10(-2.30%) |
Feb 28, 2022 | 4.460 | 4.490 | 4.320 | 4.350 | 569,616 | -0.23(-5.02%) |
Feb 25, 2022 | 4.600 | 4.660 | 4.500 | 4.580 | 409,974 | +0.02(+0.44%) |
Feb 24, 2022 | 4.240 | 4.575 | 4.150 | 4.560 | 516,622 | +0.12(+2.70%) |
Feb 23, 2022 | 4.660 | 4.670 | 4.440 | 4.440 | 714,921 | -0.17(-3.69%) |
Feb 22, 2022 | 4.690 | 4.810 | 4.570 | 4.610 | 510,216 | -0.13(-2.74%) |
Feb 18, 2022 | 4.740 | 0 | -0.20(-4.05%) | |||
Feb 17, 2022 | 4.900 | 5.000 | 4.830 | 4.940 | 389,730 | -0.03(-0.60%) |
Feb 16, 2022 | 4.950 | 5.160 | 4.890 | 4.970 | 649,115 | +0.01(+0.20%) |
Feb 15, 2022 | 4.650 | 4.980 | 4.580 | 4.960 | 570,587 | +0.46(+10.22%) |
Feb 14, 2022 | 4.640 | 4.780 | 4.460 | 4.500 | 714,220 | -0.16(-3.33%) |
Feb 11, 2022 | 5.030 | 5.030 | 4.580 | 4.655 | 977,384 | -0.34(-6.90%) |
Feb 10, 2022 | 4.770 | 5.150 | 4.560 | 5.000 | 1,297,205 | -0.29(-5.48%) |
Feb 09, 2022 | 5.120 | 5.360 | 5.070 | 5.290 | 930,035 | +0.19(+3.73%) |
Feb 08, 2022 | 5.020 | 5.170 | 4.980 | 5.100 | 558,208 | +0.13(+2.62%) |
Feb 07, 2022 | 4.900 | 5.090 | 4.810 | 4.970 | 646,609 | +0.19(+3.97%) |
Feb 04, 2022 | 4.860 | 4.860 | 4.600 | 4.780 | 712,430 | -0.19(-3.82%) |
Feb 03, 2022 | 5.070 | 4.920 | 4.970 | 371,700 | -0.21(-4.05%) | |
Feb 02, 2022 | 5.150 | 5.250 | 4.980 | 5.180 | 441,763 | +0.08(+1.57%) |