Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.170 | 3.210 | 3.010 | 3.020 | 1,154,707 | -0.12(-3.82%) |
Apr 28, 2022 | 3.040 | 3.145 | 2.960 | 3.140 | 1,661,307 | +0.11(+3.63%) |
Apr 27, 2022 | 3.100 | 3.140 | 3.010 | 3.030 | 1,461,396 | -0.05(-1.62%) |
Apr 26, 2022 | 3.240 | 3.240 | 3.070 | 3.080 | 1,116,393 | -0.16(-4.94%) |
Apr 25, 2022 | 3.300 | 3.360 | 3.130 | 3.240 | 1,595,330 | -0.21(-6.09%) |
Apr 22, 2022 | 3.510 | 3.565 | 3.405 | 3.450 | 1,044,808 | -0.13(-3.63%) |
Apr 21, 2022 | 3.700 | 3.730 | 3.530 | 3.580 | 1,122,433 | -0.17(-4.53%) |
Apr 20, 2022 | 3.710 | 3.780 | 3.650 | 3.750 | 712,499 | +0.05(+1.35%) |
Apr 19, 2022 | 3.840 | 3.850 | 3.690 | 3.700 | 1,297,775 | -0.17(-4.39%) |
Apr 18, 2022 | 3.930 | 3.980 | 3.860 | 3.870 | 1,424,887 | -0.01(-0.26%) |
Apr 14, 2022 | 3.840 | 3.910 | 3.790 | 3.880 | 1,122,226 | +0.04(+1.04%) |
Apr 13, 2022 | 3.800 | 3.910 | 3.780 | 3.840 | 1,267,807 | +0.09(+2.40%) |
Apr 12, 2022 | 3.790 | 3.850 | 3.715 | 3.750 | 1,087,954 | +0.02(+0.54%) |
Apr 11, 2022 | 3.780 | 3.820 | 3.660 | 3.730 | 893,112 | +0.02(+0.54%) |
Apr 08, 2022 | 3.630 | 3.760 | 3.630 | 3.710 | 796,640 | +0.09(+2.49%) |
Apr 07, 2022 | 3.560 | 3.680 | 3.545 | 3.620 | 932,695 | +0.07(+1.97%) |
Apr 06, 2022 | 3.610 | 3.640 | 3.500 | 3.550 | 825,875 | -0.06(-1.66%) |
Apr 05, 2022 | 3.770 | 3.850 | 3.600 | 3.610 | 1,263,992 | -0.12(-3.22%) |
Apr 04, 2022 | 3.740 | 3.790 | 3.650 | 3.730 | 848,627 | +0.01(+0.27%) |
Apr 01, 2022 | 3.600 | 3.750 | 3.560 | 3.720 | 1,060,961 | +0.10(+2.76%) |
Mar 31, 2022 | 3.720 | 3.770 | 3.620 | 3.620 | 1,198,166 | -0.11(-2.95%) |
Mar 30, 2022 | 3.740 | 3.830 | 3.690 | 3.730 | 1,022,299 | +0.00(+0.00%) |
Mar 29, 2022 | 3.540 | 3.750 | 3.520 | 3.730 | 1,102,892 | +0.08(+2.19%) |
Mar 28, 2022 | 3.850 | 3.850 | 3.630 | 3.650 | 1,277,853 | -0.22(-5.68%) |
Mar 25, 2022 | 3.970 | 3.970 | 3.850 | 3.870 | 1,106,338 | -0.08(-2.03%) |
Mar 24, 2022 | 3.960 | 4.030 | 3.850 | 3.950 | 2,256,722 | +0.03(+0.77%) |
Mar 23, 2022 | 3.890 | 3.970 | 3.850 | 3.920 | 859,175 | +0.03(+0.77%) |
Mar 22, 2022 | 4.030 | 4.030 | 3.840 | 3.890 | 1,221,405 | -0.13(-3.23%) |
Mar 21, 2022 | 4.020 | 4.110 | 3.950 | 4.020 | 1,363,117 | +0.04(+1.01%) |
Mar 18, 2022 | 3.890 | 4.010 | 3.825 | 3.980 | 3,395,990 | +0.07(+1.79%) |
Mar 17, 2022 | 3.880 | 4.075 | 3.870 | 3.910 | 2,280,191 | +0.11(+2.89%) |
Mar 16, 2022 | 3.740 | 3.810 | 3.640 | 3.800 | 1,101,993 | +0.02(+0.53%) |
Mar 15, 2022 | 3.650 | 3.830 | 3.605 | 3.780 | 1,305,056 | +0.07(+1.89%) |
Mar 14, 2022 | 3.950 | 3.980 | 3.670 | 3.710 | 1,811,394 | -0.41(-9.95%) |
Mar 11, 2022 | 4.050 | 4.120 | 4.000 | 4.120 | 3,422,103 | -0.06(-1.44%) |
Mar 10, 2022 | 4.030 | 4.200 | 4.000 | 4.180 | 1,772,881 | +0.18(+4.50%) |
Mar 09, 2022 | 3.920 | 4.065 | 3.780 | 4.000 | 1,607,573 | -0.03(-0.74%) |
Mar 08, 2022 | 3.980 | 4.200 | 3.910 | 4.030 | 3,905,309 | +0.17(+4.40%) |
Mar 07, 2022 | 4.000 | 4.010 | 3.785 | 3.860 | 2,478,218 | -0.12(-3.02%) |
Mar 04, 2022 | 3.880 | 4.030 | 3.880 | 3.980 | 1,321,560 | +0.05(+1.27%) |
Mar 03, 2022 | 3.930 | 3.975 | 3.825 | 3.930 | 879,333 | +0.01(+0.26%) |
Mar 02, 2022 | 3.890 | 3.960 | 3.820 | 3.920 | 1,090,346 | -0.03(-0.76%) |
Mar 01, 2022 | 3.760 | 3.970 | 3.760 | 3.950 | 2,003,329 | +0.25(+6.76%) |
Feb 28, 2022 | 3.780 | 3.800 | 3.650 | 3.700 | 1,107,235 | -0.03(-0.80%) |
Feb 25, 2022 | 3.660 | 3.750 | 3.605 | 3.730 | 916,197 | +0.03(+0.81%) |
Feb 24, 2022 | 3.860 | 3.890 | 3.605 | 3.700 | 1,966,759 | -0.01(-0.27%) |
Feb 23, 2022 | 3.460 | 3.720 | 3.460 | 3.710 | 2,154,307 | +0.17(+4.80%) |
Feb 22, 2022 | 3.600 | 3.640 | 3.500 | 3.540 | 1,130,181 | -0.04(-1.12%) |
Feb 18, 2022 | 3.580 | 0 | -0.13(-3.50%) | |||
Feb 17, 2022 | 3.740 | 3.775 | 3.650 | 3.710 | 1,618,732 | +0.02(+0.54%) |
Feb 16, 2022 | 3.640 | 3.720 | 3.610 | 3.690 | 967,606 | +0.09(+2.50%) |
Feb 15, 2022 | 3.450 | 3.620 | 3.400 | 3.600 | 1,026,488 | +0.06(+1.69%) |
Feb 14, 2022 | 3.580 | 3.640 | 3.500 | 3.540 | 1,218,479 | +0.01(+0.28%) |
Feb 11, 2022 | 3.330 | 3.595 | 3.330 | 3.530 | 1,631,199 | +0.22(+6.65%) |
Feb 10, 2022 | 3.370 | 3.510 | 3.290 | 3.310 | 1,813,143 | -0.08(-2.36%) |
Feb 09, 2022 | 3.420 | 3.515 | 3.380 | 3.390 | 1,182,262 | -0.09(-2.59%) |
Feb 08, 2022 | 3.370 | 3.480 | 3.350 | 3.480 | 873,062 | +0.07(+2.05%) |
Feb 07, 2022 | 3.280 | 3.430 | 3.260 | 3.410 | 1,567,830 | +0.18(+5.57%) |
Feb 04, 2022 | 3.160 | 3.270 | 3.160 | 3.230 | 787,794 | +0.05(+1.57%) |
Feb 03, 2022 | 3.140 | 3.240 | 3.180 | 1,406,087 | -0.05(-1.55%) | |
Feb 02, 2022 | 3.360 | 3.370 | 3.215 | 3.230 | 1,015,154 | -0.09(-2.71%) |