Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.160 | 3.360 | 3.040 | 3.140 | 6,775 | -0.02(-0.63%) |
Apr 28, 2022 | 3.280 | 3.280 | 2.929 | 3.160 | 3,706 | +0.20(+6.76%) |
Apr 27, 2022 | 2.960 | 2.960 | 2.960 | 2.960 | 106 | -0.12(-3.90%) |
Apr 26, 2022 | 2.920 | 3.180 | 2.880 | 3.080 | 14,293 | +0.06(+2.15%) |
Apr 25, 2022 | 3.240 | 3.402 | 2.910 | 3.015 | 3,624 | -0.14(-4.58%) |
Apr 22, 2022 | 2.921 | 3.200 | 2.921 | 3.160 | 3,920 | +0.24(+8.22%) |
Apr 21, 2022 | 2.920 | 2.920 | 2.920 | 2.920 | 99 | -0.06(-2.01%) |
Apr 20, 2022 | 2.905 | 3.000 | 2.905 | 2.980 | 2,761 | -0.02(-0.67%) |
Apr 19, 2022 | 2.920 | 3.080 | 2.904 | 3.000 | 4,527 | +0.08(+2.74%) |
Apr 18, 2022 | 3.160 | 3.160 | 2.920 | 2.920 | 1,739 | -0.15(-4.74%) |
Apr 14, 2022 | 3.065 | 3.065 | 3.065 | 3.065 | 92 | +0.05(+1.62%) |
Apr 13, 2022 | 3.000 | 3.260 | 2.904 | 3.016 | 13,036 | -0.10(-3.32%) |
Apr 12, 2022 | 2.920 | 3.160 | 2.880 | 3.120 | 1,226 | -0.08(-2.49%) |
Apr 11, 2022 | 2.960 | 3.200 | 2.920 | 3.200 | 5,912 | +0.26(+8.83%) |
Apr 08, 2022 | 3.180 | 3.180 | 2.920 | 2.940 | 354 | -0.08(-2.64%) |
Apr 07, 2022 | 3.024 | 3.024 | 2.920 | 3.020 | 2,827 | +0.14(+4.82%) |
Apr 06, 2022 | 2.880 | 3.108 | 2.880 | 2.881 | 2,355 | -0.30(-9.34%) |
Apr 05, 2022 | 3.040 | 3.261 | 3.040 | 3.178 | 2,605 | -0.08(-2.55%) |
Apr 04, 2022 | 3.200 | 3.312 | 2.840 | 3.261 | 5,426 | +0.06(+1.90%) |
Apr 01, 2022 | 2.860 | 3.240 | 2.860 | 3.200 | 4,759 | +0.32(+11.08%) |
Mar 31, 2022 | 2.720 | 3.270 | 2.720 | 2.881 | 5,557 | -0.17(-5.66%) |
Mar 30, 2022 | 2.800 | 3.280 | 2.800 | 3.054 | 9,858 | -0.22(-6.77%) |
Mar 29, 2022 | 3.200 | 3.280 | 3.000 | 3.275 | 3,044 | -0.00(-0.15%) |
Mar 28, 2022 | 3.080 | 3.280 | 3.099 | 3.280 | 2,006 | +0.18(+5.83%) |
Mar 25, 2022 | 3.284 | 3.284 | 2.900 | 3.099 | 1,212 | -0.21(-6.24%) |
Mar 24, 2022 | 3.400 | 3.400 | 3.200 | 3.306 | 2,861 | +0.15(+4.59%) |
Mar 23, 2022 | 2.960 | 3.240 | 2.801 | 3.160 | 2,408 | +0.08(+2.76%) |
Mar 22, 2022 | 3.091 | 3.360 | 2.830 | 3.076 | 1,963 | -0.02(-0.49%) |
Mar 21, 2022 | 3.000 | 3.240 | 2.800 | 3.091 | 3,236 | -0.17(-5.11%) |
Mar 18, 2022 | 2.804 | 3.400 | 2.800 | 3.257 | 8,672 | +0.34(+11.55%) |
Mar 17, 2022 | 2.880 | 3.000 | 2.720 | 2.920 | 15,628 | -0.08(-2.67%) |
Mar 16, 2022 | 2.892 | 3.112 | 2.801 | 3.000 | 14,033 | +0.21(+7.42%) |
Mar 15, 2022 | 2.800 | 2.888 | 2.720 | 2.793 | 5,032 | -0.17(-5.65%) |
Mar 14, 2022 | 2.801 | 2.960 | 2.801 | 2.960 | 697 | +0.00(+0.00%) |
Mar 11, 2022 | 3.000 | 3.040 | 2.840 | 2.960 | 5,384 | -0.04(-1.32%) |
Mar 10, 2022 | 3.000 | 3.052 | 2.960 | 3.000 | 4,942 | +0.04(+1.19%) |
Mar 09, 2022 | 3.000 | 3.200 | 2.960 | 2.964 | 3,755 | -0.24(-7.37%) |
Mar 08, 2022 | 2.960 | 3.260 | 2.960 | 3.200 | 7,920 | +0.08(+2.43%) |
Mar 07, 2022 | 3.220 | 3.280 | 3.040 | 3.124 | 1,380 | -0.20(-5.89%) |
Mar 04, 2022 | 3.200 | 3.500 | 3.086 | 3.320 | 12,723 | +0.07(+2.24%) |
Mar 03, 2022 | 3.320 | 3.600 | 3.100 | 3.247 | 6,547 | -0.13(-3.93%) |
Mar 02, 2022 | 3.400 | 3.520 | 3.015 | 3.380 | 3,666 | +0.12(+3.83%) |
Mar 01, 2022 | 3.360 | 3.360 | 3.000 | 3.255 | 3,286 | -0.01(-0.23%) |
Feb 28, 2022 | 3.120 | 3.480 | 2.956 | 3.263 | 27,205 | -0.08(-2.31%) |
Feb 25, 2022 | 3.200 | 3.340 | 3.158 | 3.340 | 3,437 | -0.02(-0.60%) |
Feb 24, 2022 | 3.160 | 3.371 | 3.120 | 3.360 | 2,015 | +0.16(+5.00%) |
Feb 23, 2022 | 3.240 | 3.240 | 3.200 | 3.200 | 4,200 | -0.04(-1.23%) |
Feb 22, 2022 | 3.400 | 3.439 | 3.200 | 3.240 | 704 | -0.20(-5.79%) |
Feb 18, 2022 | 3.439 | 0 | -0.04(-1.22%) | |||
Feb 17, 2022 | 3.412 | 3.600 | 3.400 | 3.482 | 856 | +0.10(+3.01%) |
Feb 16, 2022 | 3.400 | 3.600 | 3.380 | 3.380 | 1,339 | -0.14(-3.89%) |
Feb 15, 2022 | 3.400 | 3.560 | 3.400 | 3.517 | 8,507 | +0.20(+5.93%) |
Feb 14, 2022 | 3.400 | 3.706 | 3.307 | 3.320 | 3,902 | -0.04(-1.19%) |
Feb 11, 2022 | 3.400 | 3.560 | 3.360 | 3.360 | 2,277 | -0.20(-5.62%) |
Feb 10, 2022 | 3.400 | 3.660 | 3.400 | 3.560 | 2,137 | +0.08(+2.30%) |
Feb 09, 2022 | 3.480 | 3.680 | 3.440 | 3.480 | 2,212 | -0.12(-3.24%) |
Feb 08, 2022 | 3.320 | 3.596 | 3.320 | 3.596 | 9,118 | +0.20(+6.04%) |
Feb 07, 2022 | 3.240 | 3.392 | 3.200 | 3.392 | 1,517 | +0.19(+5.99%) |
Feb 04, 2022 | 3.280 | 3.360 | 3.200 | 3.200 | 2,475 | -0.04(-1.23%) |
Feb 03, 2022 | 3.208 | 3.240 | 1,062 | -0.08(-2.42%) | ||
Feb 02, 2022 | 3.440 | 3.440 | 3.280 | 3.320 | 3,450 | -0.02(-0.66%) |