Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.300 | 3.300 | 3.070 | 3.100 | 55,081 | -0.12(-3.73%) |
Apr 28, 2022 | 3.320 | 3.320 | 3.150 | 3.220 | 43,493 | -0.07(-2.13%) |
Apr 27, 2022 | 3.130 | 3.350 | 3.130 | 3.290 | 132,537 | +0.27(+8.94%) |
Apr 26, 2022 | 3.000 | 3.240 | 2.860 | 3.020 | 125,159 | +0.07(+2.37%) |
Apr 25, 2022 | 3.030 | 3.070 | 2.710 | 2.950 | 228,337 | -0.16(-5.14%) |
Apr 22, 2022 | 3.210 | 3.400 | 3.030 | 3.110 | 137,129 | -0.10(-3.12%) |
Apr 21, 2022 | 3.570 | 3.660 | 3.180 | 3.210 | 170,952 | -0.33(-9.32%) |
Apr 20, 2022 | 3.320 | 3.580 | 3.310 | 3.540 | 148,246 | +0.18(+5.36%) |
Apr 19, 2022 | 3.240 | 3.420 | 3.240 | 3.360 | 133,005 | +0.13(+4.02%) |
Apr 18, 2022 | 3.290 | 3.480 | 3.190 | 3.230 | 160,167 | -0.02(-0.49%) |
Apr 14, 2022 | 3.600 | 3.690 | 2.974 | 3.246 | 476,470 | -0.37(-10.34%) |
Apr 13, 2022 | 3.610 | 3.770 | 3.600 | 3.620 | 104,288 | -0.02(-0.55%) |
Apr 12, 2022 | 3.600 | 3.820 | 3.600 | 3.640 | 98,123 | -0.01(-0.27%) |
Apr 11, 2022 | 3.830 | 3.870 | 3.650 | 3.650 | 85,142 | -0.18(-4.70%) |
Apr 08, 2022 | 3.900 | 4.050 | 3.770 | 3.830 | 141,555 | -0.07(-1.79%) |
Apr 07, 2022 | 3.900 | 3.944 | 3.600 | 3.900 | 184,646 | +0.05(+1.30%) |
Apr 06, 2022 | 3.940 | 4.040 | 3.800 | 3.850 | 202,840 | +0.04(+1.05%) |
Apr 05, 2022 | 4.010 | 4.030 | 3.800 | 3.810 | 136,605 | -0.19(-4.75%) |
Apr 04, 2022 | 3.990 | 4.070 | 3.730 | 4.000 | 223,589 | +0.20(+5.26%) |
Apr 01, 2022 | 4.070 | 4.070 | 3.520 | 3.800 | 234,064 | -0.21(-5.24%) |
Mar 31, 2022 | 3.880 | 4.150 | 3.850 | 4.010 | 212,411 | +0.14(+3.62%) |
Mar 30, 2022 | 3.960 | 4.100 | 3.729 | 3.870 | 365,247 | -0.05(-1.28%) |
Mar 29, 2022 | 4.020 | 4.160 | 3.400 | 3.920 | 657,172 | -0.18(-4.39%) |
Mar 28, 2022 | 3.850 | 4.400 | 3.730 | 4.100 | 2,313,633 | +0.61(+17.48%) |
Mar 25, 2022 | 3.040 | 4.250 | 3.040 | 3.490 | 2,881,242 | +0.48(+15.95%) |
Mar 24, 2022 | 2.930 | 3.010 | 2.930 | 3.010 | 105,749 | +0.08(+2.73%) |
Mar 23, 2022 | 2.960 | 3.000 | 2.912 | 2.930 | 21,113 | +0.07(+2.45%) |
Mar 22, 2022 | 2.950 | 2.981 | 2.840 | 2.860 | 57,492 | -0.09(-3.05%) |
Mar 21, 2022 | 2.960 | 3.078 | 2.950 | 2.950 | 50,411 | -0.10(-3.28%) |
Mar 18, 2022 | 3.100 | 3.140 | 2.920 | 3.050 | 105,215 | -0.04(-1.29%) |
Mar 17, 2022 | 2.780 | 3.150 | 2.780 | 3.090 | 72,134 | +0.25(+8.80%) |
Mar 16, 2022 | 2.880 | 2.908 | 2.800 | 2.840 | 21,048 | +0.02(+0.71%) |
Mar 15, 2022 | 2.640 | 2.845 | 2.640 | 2.820 | 95,125 | +0.19(+7.22%) |
Mar 14, 2022 | 2.860 | 2.880 | 2.630 | 2.630 | 157,245 | -0.24(-8.36%) |
Mar 11, 2022 | 3.050 | 3.050 | 2.860 | 2.870 | 89,887 | -0.18(-5.90%) |
Mar 10, 2022 | 2.970 | 3.050 | 2.930 | 3.050 | 48,317 | +0.08(+2.69%) |
Mar 09, 2022 | 2.990 | 2.990 | 2.860 | 2.970 | 101,808 | +0.03(+1.02%) |
Mar 08, 2022 | 2.980 | 3.088 | 2.900 | 2.940 | 172,605 | +0.00(+0.00%) |
Mar 07, 2022 | 3.000 | 3.000 | 2.810 | 2.940 | 167,991 | -0.05(-1.67%) |
Mar 04, 2022 | 2.820 | 3.000 | 2.820 | 2.990 | 92,684 | +0.05(+1.70%) |
Mar 03, 2022 | 2.810 | 3.150 | 2.810 | 2.940 | 197,662 | +0.12(+4.26%) |
Mar 02, 2022 | 2.850 | 2.950 | 2.630 | 2.820 | 345,311 | -0.08(-2.76%) |
Mar 01, 2022 | 3.340 | 3.400 | 2.780 | 2.900 | 242,962 | -0.41(-12.39%) |
Feb 28, 2022 | 3.310 | 3.320 | 3.060 | 3.310 | 108,032 | +0.02(+0.61%) |
Feb 25, 2022 | 2.870 | 3.300 | 2.950 | 3.290 | 102,694 | +0.38(+13.06%) |
Feb 24, 2022 | 3.120 | 3.120 | 2.900 | 2.910 | 36,285 | -0.04(-1.36%) |
Feb 23, 2022 | 3.200 | 3.200 | 2.930 | 2.950 | 86,922 | -0.18(-5.75%) |
Feb 22, 2022 | 3.070 | 3.140 | 3.050 | 3.130 | 34,792 | -0.07(-2.19%) |
Feb 18, 2022 | 3.200 | 0 | +0.03(+0.95%) | |||
Feb 17, 2022 | 3.300 | 3.340 | 3.100 | 3.170 | 54,883 | -0.06(-1.86%) |
Feb 16, 2022 | 3.030 | 3.350 | 3.030 | 3.230 | 32,141 | +0.18(+5.90%) |
Feb 15, 2022 | 2.990 | 3.115 | 2.960 | 3.050 | 51,115 | -0.16(-4.98%) |
Feb 14, 2022 | 3.300 | 3.360 | 3.120 | 3.210 | 36,147 | -0.04(-1.23%) |
Feb 11, 2022 | 3.200 | 3.300 | 3.180 | 3.250 | 39,069 | +0.02(+0.62%) |
Feb 10, 2022 | 3.180 | 3.255 | 3.180 | 3.230 | 17,563 | -0.01(-0.24%) |
Feb 09, 2022 | 3.180 | 3.270 | 3.180 | 3.238 | 38,605 | +0.06(+1.82%) |
Feb 08, 2022 | 3.080 | 3.320 | 3.060 | 3.180 | 75,171 | +0.11(+3.59%) |
Feb 07, 2022 | 2.970 | 3.080 | 2.950 | 3.070 | 51,489 | +0.10(+3.36%) |
Feb 04, 2022 | 2.970 | 3.039 | 2.880 | 2.970 | 27,041 | +0.02(+0.68%) |
Feb 03, 2022 | 2.900 | 3.010 | 2.950 | 30,942 | +0.05(+1.72%) | |
Feb 02, 2022 | 2.950 | 2.960 | 2.900 | 2.900 | 3,432 | -0.03(-1.02%) |