Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.510 | 3.740 | 3.500 | 3.540 | 67,214 | +0.04(+1.14%) |
Apr 28, 2022 | 3.540 | 3.570 | 3.390 | 3.500 | 87,576 | +0.02(+0.57%) |
Apr 27, 2022 | 3.600 | 3.750 | 3.450 | 3.480 | 95,153 | -0.09(-2.52%) |
Apr 26, 2022 | 3.730 | 3.790 | 3.500 | 3.570 | 108,316 | -0.16(-4.29%) |
Apr 25, 2022 | 3.840 | 3.850 | 3.580 | 3.730 | 80,533 | -0.01(-0.27%) |
Apr 22, 2022 | 3.900 | 3.949 | 3.730 | 3.740 | 116,909 | -0.19(-4.83%) |
Apr 21, 2022 | 4.050 | 4.062 | 3.930 | 3.930 | 46,906 | -0.03(-0.76%) |
Apr 20, 2022 | 4.090 | 4.100 | 3.930 | 3.960 | 121,795 | +0.00(+0.00%) |
Apr 19, 2022 | 4.000 | 4.030 | 3.940 | 3.960 | 65,111 | +0.02(+0.51%) |
Apr 18, 2022 | 4.050 | 4.210 | 3.920 | 3.940 | 124,997 | -0.06(-1.50%) |
Apr 14, 2022 | 4.100 | 4.160 | 4.000 | 4.000 | 128,414 | -0.10(-2.44%) |
Apr 13, 2022 | 4.050 | 4.130 | 4.050 | 4.100 | 34,560 | +0.05(+1.23%) |
Apr 12, 2022 | 4.100 | 4.270 | 4.050 | 4.050 | 67,002 | -0.10(-2.41%) |
Apr 11, 2022 | 4.340 | 4.350 | 4.060 | 4.150 | 100,914 | -0.22(-5.03%) |
Apr 08, 2022 | 4.370 | 4.470 | 4.160 | 4.370 | 78,360 | +0.04(+0.92%) |
Apr 07, 2022 | 4.320 | 4.540 | 4.250 | 4.330 | 115,392 | -0.03(-0.69%) |
Apr 06, 2022 | 4.600 | 4.612 | 4.350 | 4.360 | 139,468 | -0.27(-5.83%) |
Apr 05, 2022 | 4.770 | 4.770 | 4.610 | 4.630 | 96,004 | -0.11(-2.32%) |
Apr 04, 2022 | 4.630 | 4.780 | 4.630 | 4.740 | 63,775 | +0.04(+0.85%) |
Apr 01, 2022 | 4.550 | 4.800 | 4.550 | 4.700 | 164,793 | +0.16(+3.52%) |
Mar 31, 2022 | 4.900 | 4.900 | 4.500 | 4.540 | 162,238 | -0.28(-5.81%) |
Mar 30, 2022 | 4.800 | 5.009 | 4.710 | 4.820 | 135,381 | +0.04(+0.84%) |
Mar 29, 2022 | 4.710 | 4.810 | 4.500 | 4.780 | 102,234 | +0.08(+1.70%) |
Mar 28, 2022 | 5.040 | 5.100 | 4.620 | 4.700 | 163,388 | -0.40(-7.84%) |
Mar 25, 2022 | 4.730 | 5.100 | 4.600 | 5.100 | 367,460 | +0.52(+11.35%) |
Mar 24, 2022 | 4.330 | 4.620 | 4.280 | 4.580 | 160,663 | +0.26(+6.02%) |
Mar 23, 2022 | 4.490 | 4.490 | 4.290 | 4.320 | 91,973 | -0.12(-2.70%) |
Mar 22, 2022 | 4.410 | 4.462 | 4.390 | 4.440 | 95,491 | +0.02(+0.45%) |
Mar 21, 2022 | 4.440 | 4.480 | 4.320 | 4.420 | 102,703 | -0.06(-1.34%) |
Mar 18, 2022 | 4.750 | 4.900 | 4.310 | 4.480 | 282,199 | -0.30(-6.28%) |
Mar 17, 2022 | 4.790 | 4.910 | 4.600 | 4.780 | 194,607 | +0.13(+2.80%) |
Mar 16, 2022 | 4.720 | 4.750 | 4.467 | 4.650 | 112,704 | +0.10(+2.20%) |
Mar 15, 2022 | 4.430 | 4.642 | 4.430 | 4.550 | 98,388 | +0.06(+1.34%) |
Mar 14, 2022 | 4.210 | 4.520 | 4.150 | 4.490 | 132,318 | +0.20(+4.66%) |
Mar 11, 2022 | 4.470 | 4.513 | 4.280 | 4.290 | 65,581 | -0.18(-4.03%) |
Mar 10, 2022 | 4.460 | 4.580 | 4.390 | 4.470 | 66,576 | -0.05(-1.11%) |
Mar 09, 2022 | 4.150 | 4.730 | 4.130 | 4.520 | 158,756 | +0.43(+10.51%) |
Mar 08, 2022 | 3.910 | 4.160 | 3.870 | 4.090 | 169,844 | +0.21(+5.41%) |
Mar 07, 2022 | 4.070 | 4.150 | 3.860 | 3.880 | 220,274 | -0.21(-5.13%) |
Mar 04, 2022 | 4.060 | 4.175 | 4.000 | 4.090 | 125,669 | -0.01(-0.24%) |
Mar 03, 2022 | 4.260 | 4.300 | 4.100 | 4.100 | 95,756 | -0.19(-4.43%) |
Mar 02, 2022 | 4.320 | 4.335 | 4.220 | 4.290 | 61,171 | -0.01(-0.23%) |
Mar 01, 2022 | 4.350 | 4.450 | 4.220 | 4.300 | 125,783 | -0.07(-1.60%) |
Feb 28, 2022 | 4.242 | 4.480 | 4.242 | 4.370 | 144,547 | -0.05(-1.13%) |
Feb 25, 2022 | 4.580 | 4.446 | 4.320 | 4.420 | 106,061 | -0.09(-2.00%) |
Feb 24, 2022 | 4.060 | 4.510 | 4.050 | 4.510 | 290,223 | +0.17(+3.92%) |
Feb 23, 2022 | 4.500 | 4.630 | 4.300 | 4.340 | 126,966 | +0.03(+0.70%) |
Feb 22, 2022 | 4.380 | 4.520 | 4.230 | 4.310 | 245,763 | -0.42(-8.88%) |
Feb 18, 2022 | 4.730 | 0 | -0.32(-6.34%) | |||
Feb 17, 2022 | 5.210 | 5.308 | 5.050 | 5.050 | 223,427 | -0.21(-3.99%) |
Feb 16, 2022 | 5.500 | 5.560 | 5.260 | 5.260 | 74,218 | -0.25(-4.54%) |
Feb 15, 2022 | 5.430 | 5.680 | 5.340 | 5.510 | 157,134 | +0.21(+3.96%) |
Feb 14, 2022 | 5.520 | 5.630 | 5.250 | 5.300 | 162,495 | -0.31(-5.53%) |
Feb 11, 2022 | 5.300 | 5.820 | 4.930 | 5.610 | 334,001 | +0.33(+6.25%) |
Feb 10, 2022 | 4.780 | 5.893 | 4.660 | 5.280 | 636,847 | +0.33(+6.67%) |
Feb 09, 2022 | 4.400 | 4.950 | 4.350 | 4.950 | 193,072 | +0.57(+13.01%) |
Feb 08, 2022 | 3.960 | 4.380 | 3.960 | 4.380 | 92,878 | +0.40(+10.05%) |
Feb 07, 2022 | 4.050 | 4.100 | 3.930 | 3.980 | 132,749 | -0.07(-1.73%) |
Feb 04, 2022 | 4.110 | 4.110 | 3.930 | 4.050 | 137,366 | +0.11(+2.79%) |
Feb 03, 2022 | 4.000 | 3.920 | 3.940 | 91,823 | -0.13(-3.19%) | |
Feb 02, 2022 | 4.330 | 4.330 | 3.980 | 4.070 | 118,288 | -0.23(-5.35%) |