Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.150 | 3.350 | 2.550 | 2.930 | 116,648 | -0.33(-10.12%) |
Apr 28, 2022 | 3.140 | 3.260 | 3.050 | 3.260 | 7,357 | +0.01(+0.31%) |
Apr 27, 2022 | 3.090 | 3.250 | 3.090 | 3.250 | 13,576 | +0.16(+5.18%) |
Apr 26, 2022 | 3.210 | 3.210 | 3.030 | 3.090 | 14,679 | -0.09(-2.83%) |
Apr 25, 2022 | 3.300 | 3.300 | 3.093 | 3.180 | 13,971 | -0.10(-3.05%) |
Apr 22, 2022 | 3.340 | 3.343 | 3.190 | 3.280 | 16,352 | -0.04(-1.20%) |
Apr 21, 2022 | 3.450 | 3.450 | 3.320 | 3.320 | 13,192 | -0.11(-3.12%) |
Apr 20, 2022 | 3.420 | 3.480 | 3.300 | 3.427 | 3,190 | +0.07(+1.99%) |
Apr 19, 2022 | 3.170 | 3.480 | 3.070 | 3.360 | 31,281 | +0.16(+5.00%) |
Apr 18, 2022 | 3.330 | 3.465 | 3.166 | 3.200 | 91,632 | -0.23(-6.71%) |
Apr 14, 2022 | 3.440 | 3.530 | 3.400 | 3.430 | 18,803 | -0.09(-2.56%) |
Apr 13, 2022 | 3.270 | 3.590 | 3.270 | 3.520 | 23,266 | +0.12(+3.38%) |
Apr 12, 2022 | 3.460 | 3.580 | 3.250 | 3.405 | 55,023 | +0.03(+1.04%) |
Apr 11, 2022 | 3.710 | 3.710 | 3.330 | 3.370 | 112,169 | -0.33(-8.92%) |
Apr 08, 2022 | 3.700 | 3.721 | 3.405 | 3.700 | 34,923 | +0.01(+0.27%) |
Apr 07, 2022 | 3.860 | 3.946 | 3.600 | 3.690 | 23,029 | -0.17(-4.40%) |
Apr 06, 2022 | 3.900 | 3.910 | 3.750 | 3.860 | 25,537 | -0.11(-2.77%) |
Apr 05, 2022 | 3.960 | 4.000 | 3.900 | 3.970 | 9,079 | +0.02(+0.51%) |
Apr 04, 2022 | 4.020 | 4.050 | 3.832 | 3.950 | 19,944 | -0.07(-1.74%) |
Apr 01, 2022 | 4.000 | 4.080 | 3.850 | 4.020 | 35,148 | +0.02(+0.50%) |
Mar 31, 2022 | 4.000 | 4.190 | 4.000 | 4.000 | 21,660 | -0.17(-4.08%) |
Mar 30, 2022 | 4.090 | 4.250 | 4.040 | 4.170 | 18,512 | +0.04(+0.97%) |
Mar 29, 2022 | 4.130 | 4.200 | 4.021 | 4.130 | 24,908 | +0.01(+0.24%) |
Mar 28, 2022 | 4.130 | 4.160 | 3.980 | 4.120 | 20,370 | -0.09(-2.14%) |
Mar 25, 2022 | 4.190 | 4.250 | 3.980 | 4.210 | 35,643 | +0.05(+1.20%) |
Mar 24, 2022 | 4.040 | 4.160 | 3.840 | 4.160 | 61,303 | +0.14(+3.48%) |
Mar 23, 2022 | 4.050 | 4.080 | 3.820 | 4.020 | 64,735 | +0.15(+3.88%) |
Mar 22, 2022 | 3.790 | 3.900 | 3.720 | 3.870 | 49,857 | +0.02(+0.52%) |
Mar 21, 2022 | 3.900 | 3.900 | 3.670 | 3.850 | 18,416 | -0.03(-0.77%) |
Mar 18, 2022 | 3.690 | 3.920 | 3.532 | 3.880 | 25,670 | +0.23(+6.30%) |
Mar 17, 2022 | 3.400 | 3.690 | 3.400 | 3.650 | 37,449 | +0.23(+6.73%) |
Mar 16, 2022 | 3.250 | 3.590 | 3.185 | 3.420 | 49,435 | +0.23(+7.21%) |
Mar 15, 2022 | 3.200 | 3.500 | 3.010 | 3.190 | 108,359 | -0.07(-2.15%) |
Mar 14, 2022 | 3.560 | 3.710 | 3.260 | 3.260 | 50,932 | -0.47(-12.60%) |
Mar 11, 2022 | 3.710 | 3.822 | 3.550 | 3.730 | 83,906 | +0.03(+0.81%) |
Mar 10, 2022 | 3.810 | 3.810 | 3.600 | 3.700 | 47,250 | -0.15(-3.90%) |
Mar 09, 2022 | 3.690 | 4.167 | 3.560 | 3.850 | 333,677 | +0.19(+5.19%) |
Mar 08, 2022 | 3.720 | 3.810 | 3.560 | 3.660 | 115,517 | -0.19(-4.94%) |
Mar 07, 2022 | 3.990 | 4.150 | 3.820 | 3.850 | 52,880 | -0.32(-7.67%) |
Mar 04, 2022 | 4.030 | 4.300 | 3.820 | 4.170 | 40,596 | +0.14(+3.47%) |
Mar 03, 2022 | 4.120 | 4.120 | 3.900 | 4.030 | 55,070 | -0.05(-1.23%) |
Mar 02, 2022 | 4.210 | 4.240 | 4.030 | 4.080 | 16,105 | -0.04(-0.97%) |
Mar 01, 2022 | 4.170 | 4.370 | 4.090 | 4.120 | 29,213 | -0.06(-1.44%) |
Feb 28, 2022 | 4.200 | 4.260 | 4.150 | 4.180 | 14,509 | +0.00(+0.00%) |
Feb 25, 2022 | 4.360 | 4.430 | 4.180 | 4.180 | 22,381 | -0.20(-4.57%) |
Feb 24, 2022 | 4.020 | 4.430 | 3.940 | 4.380 | 38,599 | +0.07(+1.62%) |
Feb 23, 2022 | 4.570 | 4.700 | 4.290 | 4.310 | 49,388 | -0.22(-4.86%) |
Feb 22, 2022 | 4.560 | 4.740 | 4.410 | 4.530 | 33,660 | -0.08(-1.74%) |
Feb 18, 2022 | 4.610 | 0 | -0.34(-6.87%) | |||
Feb 17, 2022 | 5.010 | 5.190 | 4.900 | 4.950 | 42,742 | -0.22(-4.26%) |
Feb 16, 2022 | 5.000 | 5.230 | 4.910 | 5.170 | 20,901 | +0.17(+3.40%) |
Feb 15, 2022 | 5.030 | 5.135 | 4.940 | 5.000 | 27,015 | +0.04(+0.81%) |
Feb 14, 2022 | 4.870 | 5.170 | 4.866 | 4.960 | 39,568 | +0.10(+2.06%) |
Feb 11, 2022 | 5.470 | 5.470 | 4.860 | 4.860 | 73,574 | -0.55(-10.17%) |
Feb 10, 2022 | 5.090 | 5.430 | 5.090 | 5.410 | 46,765 | +0.16(+3.05%) |
Feb 09, 2022 | 5.070 | 5.280 | 4.890 | 5.250 | 43,261 | +0.22(+4.37%) |
Feb 08, 2022 | 4.930 | 5.050 | 4.820 | 5.030 | 29,816 | +0.08(+1.62%) |
Feb 07, 2022 | 4.800 | 5.000 | 4.690 | 4.950 | 54,241 | +0.15(+3.13%) |
Feb 04, 2022 | 4.610 | 4.800 | 4.454 | 4.800 | 41,152 | +0.23(+5.03%) |
Feb 03, 2022 | 4.590 | 4.475 | 4.570 | 63,759 | -0.14(-2.97%) | |
Feb 02, 2022 | 5.050 | 5.050 | 4.660 | 4.710 | 88,915 | -0.26(-5.23%) |