Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.645 | 2.650 | 2.614 | 2.620 | 1,772 | -0.03(-1.13%) |
Apr 28, 2022 | 2.900 | 2.900 | 2.650 | 2.650 | 1,040 | -0.17(-6.03%) |
Apr 27, 2022 | 2.820 | 2.820 | 2.820 | 2.820 | 205 | +0.00(+0.00%) |
Apr 26, 2022 | 3.380 | 3.380 | 2.820 | 2.820 | 19,689 | -0.66(-18.95%) |
Apr 25, 2022 | 3.464 | 3.500 | 3.450 | 3.479 | 1,457 | -0.09(-2.54%) |
Apr 22, 2022 | 3.250 | 3.570 | 3.250 | 3.570 | 647 | +0.01(+0.28%) |
Apr 21, 2022 | 3.480 | 3.560 | 3.480 | 3.560 | 492 | +0.10(+3.04%) |
Apr 20, 2022 | 3.603 | 3.603 | 3.350 | 3.455 | 3,021 | +0.04(+1.02%) |
Apr 19, 2022 | 3.420 | 3.515 | 3.413 | 3.420 | 1,695 | +0.00(+0.00%) |
Apr 18, 2022 | 3.430 | 3.430 | 3.420 | 3.420 | 454 | +0.00(+0.00%) |
Apr 14, 2022 | 3.440 | 3.630 | 3.410 | 3.420 | 1,358 | +0.00(+0.00%) |
Apr 13, 2022 | 3.580 | 3.580 | 3.420 | 3.420 | 1,708 | -0.30(-8.06%) |
Apr 12, 2022 | 3.436 | 3.750 | 3.400 | 3.720 | 1,428 | +0.18(+5.08%) |
Apr 11, 2022 | 3.390 | 3.716 | 3.390 | 3.540 | 4,786 | +0.12(+3.51%) |
Apr 08, 2022 | 3.520 | 3.520 | 3.380 | 3.420 | 2,391 | -0.11(-3.04%) |
Apr 07, 2022 | 3.460 | 3.527 | 3.460 | 3.527 | 823 | +0.07(+1.94%) |
Apr 06, 2022 | 3.460 | 3.460 | 3.460 | 3.460 | 516 | +0.01(+0.29%) |
Apr 05, 2022 | 3.740 | 3.740 | 3.400 | 3.450 | 5,258 | -0.19(-5.22%) |
Apr 04, 2022 | 3.750 | 3.750 | 3.640 | 3.640 | 1,647 | -0.01(-0.27%) |
Apr 01, 2022 | 3.700 | 3.750 | 3.650 | 3.650 | 13,364 | -0.02(-0.68%) |
Mar 31, 2022 | 3.700 | 3.700 | 3.656 | 3.675 | 1,951 | -0.07(-1.95%) |
Mar 30, 2022 | 3.690 | 3.980 | 3.690 | 3.748 | 4,595 | +0.05(+1.30%) |
Mar 29, 2022 | 3.750 | 3.750 | 3.661 | 3.700 | 4,582 | -0.07(-1.86%) |
Mar 28, 2022 | 3.880 | 3.940 | 3.770 | 3.770 | 4,651 | +0.00(+0.00%) |
Mar 25, 2022 | 4.000 | 4.030 | 3.770 | 3.770 | 8,186 | -0.08(-2.08%) |
Mar 24, 2022 | 3.720 | 4.000 | 3.720 | 3.850 | 11,864 | +0.15(+4.05%) |
Mar 23, 2022 | 3.790 | 3.900 | 3.690 | 3.700 | 1,738 | +0.02(+0.60%) |
Mar 22, 2022 | 3.650 | 4.000 | 3.650 | 3.678 | 7,398 | +0.03(+0.76%) |
Mar 21, 2022 | 3.650 | 3.650 | 3.650 | 3.650 | 1,123 | -0.13(-3.44%) |
Mar 18, 2022 | 3.910 | 3.950 | 3.630 | 3.780 | 4,545 | -0.20(-5.02%) |
Mar 17, 2022 | 3.465 | 4.000 | 3.465 | 3.980 | 6,067 | +0.05(+1.27%) |
Mar 16, 2022 | 3.800 | 4.000 | 3.640 | 3.930 | 6,651 | +0.21(+5.65%) |
Mar 15, 2022 | 3.530 | 3.720 | 3.459 | 3.720 | 6,133 | +0.09(+2.47%) |
Mar 14, 2022 | 3.780 | 3.780 | 3.610 | 3.630 | 1,387 | -0.18(-4.72%) |
Mar 11, 2022 | 3.670 | 3.850 | 3.670 | 3.810 | 1,562 | +0.27(+7.63%) |
Mar 10, 2022 | 3.540 | 3.848 | 3.380 | 3.540 | 4,989 | -0.06(-1.67%) |
Mar 09, 2022 | 3.740 | 3.758 | 3.371 | 3.600 | 4,968 | -0.11(-2.96%) |
Mar 08, 2022 | 3.830 | 3.850 | 3.710 | 3.710 | 8,770 | -0.14(-3.64%) |
Mar 07, 2022 | 3.810 | 3.898 | 3.800 | 3.850 | 4,523 | -0.05(-1.28%) |
Mar 04, 2022 | 3.899 | 3.900 | 3.899 | 3.900 | 1,537 | +0.00(+0.00%) |
Mar 03, 2022 | 3.870 | 3.900 | 3.780 | 3.900 | 4,119 | +0.02(+0.52%) |
Mar 02, 2022 | 3.820 | 3.980 | 3.660 | 3.880 | 3,564 | +0.00(+0.00%) |
Mar 01, 2022 | 3.780 | 3.950 | 3.710 | 3.880 | 18,056 | -0.06(-1.52%) |
Feb 28, 2022 | 3.940 | 3.940 | 3.820 | 3.940 | 10,415 | -0.01(-0.25%) |
Feb 25, 2022 | 3.880 | 4.020 | 3.600 | 3.950 | 38,679 | +0.11(+2.86%) |
Feb 24, 2022 | 3.600 | 3.950 | 3.190 | 3.840 | 67,555 | +0.46(+13.61%) |
Feb 23, 2022 | 3.750 | 4.200 | 3.380 | 3.380 | 114,207 | -0.30(-8.15%) |
Feb 22, 2022 | 3.840 | 3.930 | 3.650 | 3.680 | 6,760 | -0.27(-6.84%) |
Feb 18, 2022 | 3.950 | 0 | +0.15(+3.95%) | |||
Feb 17, 2022 | 3.930 | 4.000 | 3.760 | 3.800 | 3,771 | -0.34(-8.21%) |
Feb 16, 2022 | 3.600 | 4.180 | 3.600 | 4.140 | 36,704 | +0.35(+9.23%) |
Feb 15, 2022 | 3.740 | 3.790 | 3.740 | 3.790 | 3,620 | +0.02(+0.53%) |
Feb 14, 2022 | 3.800 | 3.800 | 3.670 | 3.770 | 4,795 | -0.07(-1.82%) |
Feb 11, 2022 | 3.940 | 3.970 | 3.840 | 3.840 | 6,724 | -0.15(-3.76%) |
Feb 10, 2022 | 3.900 | 3.990 | 3.885 | 3.990 | 4,492 | +0.09(+2.31%) |
Feb 09, 2022 | 3.970 | 3.970 | 3.900 | 3.900 | 3,224 | -0.09(-2.26%) |
Feb 08, 2022 | 3.900 | 3.990 | 3.900 | 3.990 | 2,297 | -0.01(-0.25%) |
Feb 07, 2022 | 3.800 | 4.089 | 3.690 | 4.000 | 33,365 | +0.05(+1.27%) |
Feb 04, 2022 | 4.020 | 4.200 | 3.820 | 3.950 | 44,061 | -0.12(-2.95%) |
Feb 03, 2022 | 4.050 | 4.100 | 3.950 | 4.070 | 20,240 | +0.12(+3.04%) |
Feb 02, 2022 | 4.050 | 4.060 | 3.950 | 3.950 | 15,181 | +0.00(+0.00%) |