Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.250 | 3.280 | 3.080 | 3.110 | 348,564 | -0.16(-4.89%) |
Apr 28, 2022 | 3.220 | 3.340 | 3.130 | 3.270 | 644,136 | +0.06(+1.87%) |
Apr 27, 2022 | 3.150 | 3.320 | 3.120 | 3.210 | 325,042 | +0.08(+2.56%) |
Apr 26, 2022 | 3.180 | 3.220 | 3.110 | 3.130 | 307,412 | -0.06(-1.88%) |
Apr 25, 2022 | 3.200 | 3.230 | 3.150 | 3.190 | 221,949 | -0.03(-0.93%) |
Apr 22, 2022 | 3.200 | 3.240 | 3.120 | 3.220 | 361,557 | +0.07(+2.22%) |
Apr 21, 2022 | 3.420 | 3.490 | 3.140 | 3.150 | 474,019 | -0.24(-7.08%) |
Apr 20, 2022 | 3.290 | 3.500 | 3.260 | 3.390 | 492,841 | +0.10(+3.04%) |
Apr 19, 2022 | 3.200 | 3.330 | 3.120 | 3.290 | 265,628 | +0.12(+3.79%) |
Apr 18, 2022 | 3.200 | 3.200 | 3.090 | 3.170 | 196,878 | -0.04(-1.25%) |
Apr 14, 2022 | 3.200 | 3.250 | 3.165 | 3.210 | 213,113 | +0.03(+0.94%) |
Apr 13, 2022 | 3.130 | 3.210 | 3.060 | 3.180 | 419,837 | +0.08(+2.58%) |
Apr 12, 2022 | 3.150 | 3.179 | 3.070 | 3.100 | 554,105 | +0.00(+0.00%) |
Apr 11, 2022 | 3.320 | 3.320 | 3.080 | 3.100 | 1,049,772 | -0.18(-5.49%) |
Apr 08, 2022 | 3.290 | 3.420 | 3.240 | 3.280 | 360,604 | +0.00(+0.00%) |
Apr 07, 2022 | 3.280 | 3.360 | 3.224 | 3.280 | 599,821 | +0.00(+0.00%) |
Apr 06, 2022 | 3.360 | 3.400 | 3.220 | 3.280 | 839,315 | -0.08(-2.38%) |
Apr 05, 2022 | 3.360 | 3.580 | 3.250 | 3.360 | 1,323,603 | +0.12(+3.70%) |
Apr 04, 2022 | 3.210 | 3.305 | 3.150 | 3.240 | 1,964,249 | +0.03(+0.93%) |
Apr 01, 2022 | 3.200 | 3.510 | 3.060 | 3.210 | 1,657,422 | -0.30(-8.55%) |
Mar 31, 2022 | 3.480 | 3.520 | 3.360 | 3.510 | 335,767 | -0.01(-0.28%) |
Mar 30, 2022 | 3.630 | 3.719 | 3.510 | 3.520 | 131,374 | -0.11(-3.03%) |
Mar 29, 2022 | 3.700 | 3.800 | 3.510 | 3.630 | 295,734 | +0.04(+1.11%) |
Mar 28, 2022 | 3.700 | 3.800 | 3.560 | 3.590 | 105,572 | -0.10(-2.71%) |
Mar 25, 2022 | 3.900 | 3.900 | 3.660 | 3.690 | 121,180 | -0.16(-4.16%) |
Mar 24, 2022 | 4.020 | 4.020 | 3.810 | 3.850 | 125,009 | -0.14(-3.51%) |
Mar 23, 2022 | 4.250 | 4.290 | 3.980 | 3.990 | 306,696 | -0.25(-5.90%) |
Mar 22, 2022 | 4.200 | 4.341 | 4.000 | 4.240 | 262,325 | +0.03(+0.71%) |
Mar 21, 2022 | 4.140 | 4.340 | 4.130 | 4.210 | 199,440 | -0.02(-0.47%) |
Mar 18, 2022 | 3.980 | 4.370 | 3.950 | 4.230 | 393,337 | +0.25(+6.28%) |
Mar 17, 2022 | 3.840 | 4.080 | 3.770 | 3.980 | 967,883 | +0.16(+4.19%) |
Mar 16, 2022 | 3.810 | 3.860 | 3.690 | 3.820 | 226,568 | +0.07(+1.87%) |
Mar 15, 2022 | 3.590 | 3.770 | 3.560 | 3.750 | 136,051 | +0.15(+4.17%) |
Mar 14, 2022 | 3.510 | 3.660 | 3.490 | 3.600 | 154,918 | +0.08(+2.27%) |
Mar 11, 2022 | 3.900 | 3.900 | 3.500 | 3.520 | 300,631 | -0.30(-7.85%) |
Mar 10, 2022 | 3.950 | 3.950 | 3.730 | 3.820 | 142,948 | -0.08(-2.05%) |
Mar 09, 2022 | 3.820 | 3.940 | 3.800 | 3.900 | 160,848 | +0.21(+5.69%) |
Mar 08, 2022 | 3.740 | 3.949 | 3.610 | 3.690 | 266,675 | -0.07(-1.86%) |
Mar 07, 2022 | 3.950 | 4.020 | 3.700 | 3.760 | 258,696 | -0.19(-4.81%) |
Mar 04, 2022 | 3.960 | 3.990 | 3.820 | 3.950 | 166,865 | +0.04(+1.02%) |
Mar 03, 2022 | 4.110 | 4.140 | 3.835 | 3.910 | 251,762 | -0.15(-3.69%) |
Mar 02, 2022 | 4.440 | 4.440 | 4.040 | 4.060 | 248,546 | -0.35(-7.94%) |
Mar 01, 2022 | 4.280 | 4.470 | 4.280 | 4.410 | 188,985 | +0.11(+2.56%) |
Feb 28, 2022 | 4.490 | 4.583 | 4.210 | 4.300 | 313,591 | -0.24(-5.29%) |
Feb 25, 2022 | 4.280 | 4.587 | 4.360 | 4.540 | 449,712 | +0.31(+7.33%) |
Feb 24, 2022 | 3.860 | 4.270 | 3.830 | 4.230 | 308,361 | +0.23(+5.75%) |
Feb 23, 2022 | 4.200 | 4.200 | 3.970 | 4.000 | 267,982 | -0.10(-2.44%) |
Feb 22, 2022 | 3.870 | 4.195 | 3.840 | 4.100 | 409,298 | +0.22(+5.67%) |
Feb 18, 2022 | 3.880 | 0 | +0.04(+1.04%) | |||
Feb 17, 2022 | 4.130 | 4.219 | 3.770 | 3.840 | 356,189 | -0.35(-8.35%) |
Feb 16, 2022 | 4.420 | 4.420 | 4.110 | 4.190 | 110,053 | -0.23(-5.20%) |
Feb 15, 2022 | 4.280 | 4.440 | 4.130 | 4.420 | 166,125 | +0.18(+4.25%) |
Feb 14, 2022 | 4.380 | 4.440 | 4.220 | 4.240 | 161,584 | -0.16(-3.64%) |
Feb 11, 2022 | 4.600 | 4.820 | 4.350 | 4.400 | 272,660 | -0.10(-2.22%) |
Feb 10, 2022 | 4.190 | 4.620 | 4.190 | 4.500 | 424,579 | +0.19(+4.41%) |
Feb 09, 2022 | 4.160 | 4.340 | 4.120 | 4.310 | 373,161 | +0.20(+4.87%) |
Feb 08, 2022 | 4.190 | 4.200 | 4.000 | 4.110 | 182,754 | -0.08(-1.91%) |
Feb 07, 2022 | 4.430 | 4.450 | 4.110 | 4.190 | 249,778 | -0.15(-3.46%) |
Feb 04, 2022 | 4.360 | 4.440 | 4.250 | 4.340 | 136,270 | -0.02(-0.46%) |
Feb 03, 2022 | 4.690 | 4.320 | 4.360 | 354,619 | -0.49(-10.10%) | |
Feb 02, 2022 | 4.900 | 4.960 | 4.750 | 4.850 | 432,328 | +0.00(+0.00%) |