Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.790 | 3.840 | 3.610 | 3.620 | 505,506 | -0.17(-4.49%) |
Apr 28, 2022 | 3.640 | 3.870 | 3.500 | 3.790 | 551,548 | +0.21(+5.87%) |
Apr 27, 2022 | 3.470 | 3.710 | 3.420 | 3.580 | 908,481 | +0.11(+3.17%) |
Apr 26, 2022 | 3.690 | 3.690 | 3.440 | 3.470 | 948,445 | -0.22(-5.96%) |
Apr 25, 2022 | 3.900 | 4.120 | 3.490 | 3.690 | 1,315,415 | -0.27(-6.82%) |
Apr 22, 2022 | 3.980 | 4.140 | 3.870 | 3.960 | 975,890 | -0.04(-1.00%) |
Apr 21, 2022 | 4.180 | 4.320 | 3.980 | 4.000 | 930,092 | -0.18(-4.31%) |
Apr 20, 2022 | 4.070 | 4.270 | 4.010 | 4.180 | 694,578 | +0.15(+3.72%) |
Apr 19, 2022 | 4.000 | 4.170 | 3.970 | 4.030 | 479,277 | +0.05(+1.26%) |
Apr 18, 2022 | 3.970 | 4.075 | 3.910 | 3.980 | 673,541 | +0.01(+0.25%) |
Apr 14, 2022 | 3.660 | 3.990 | 3.620 | 3.970 | 706,250 | +0.33(+9.07%) |
Apr 13, 2022 | 3.500 | 3.640 | 3.390 | 3.640 | 586,434 | +0.23(+6.74%) |
Apr 12, 2022 | 3.520 | 3.640 | 3.360 | 3.410 | 501,558 | -0.08(-2.29%) |
Apr 11, 2022 | 3.300 | 3.520 | 3.260 | 3.490 | 328,124 | +0.12(+3.56%) |
Apr 08, 2022 | 3.240 | 3.370 | 3.134 | 3.370 | 412,461 | +0.12(+3.69%) |
Apr 07, 2022 | 3.420 | 3.490 | 3.230 | 3.250 | 528,550 | -0.21(-6.07%) |
Apr 06, 2022 | 3.490 | 3.560 | 3.360 | 3.460 | 457,714 | -0.06(-1.70%) |
Apr 05, 2022 | 3.520 | 3.570 | 3.200 | 3.520 | 946,250 | +0.02(+0.57%) |
Apr 04, 2022 | 3.410 | 3.570 | 3.410 | 3.500 | 667,107 | +0.12(+3.55%) |
Apr 01, 2022 | 3.380 | 3.475 | 3.200 | 3.380 | 664,794 | +0.15(+4.64%) |
Mar 31, 2022 | 3.390 | 3.520 | 3.210 | 3.230 | 847,060 | -0.21(-6.10%) |
Mar 30, 2022 | 3.330 | 3.630 | 3.190 | 3.440 | 1,673,733 | +0.09(+2.69%) |
Mar 29, 2022 | 4.030 | 4.040 | 3.320 | 3.350 | 2,502,280 | -0.65(-16.25%) |
Mar 28, 2022 | 5.100 | 5.150 | 3.980 | 4.000 | 1,219,398 | -0.99(-19.84%) |
Mar 25, 2022 | 4.840 | 5.200 | 4.810 | 4.990 | 373,099 | +0.26(+5.50%) |
Mar 24, 2022 | 4.790 | 5.170 | 4.710 | 4.730 | 408,906 | -0.09(-1.87%) |
Mar 23, 2022 | 4.990 | 5.050 | 4.660 | 4.820 | 296,049 | -0.16(-3.21%) |
Mar 22, 2022 | 5.280 | 5.480 | 4.912 | 4.980 | 622,723 | -0.32(-6.04%) |
Mar 21, 2022 | 5.600 | 5.640 | 5.180 | 5.300 | 578,393 | -0.29(-5.19%) |
Mar 18, 2022 | 5.380 | 5.850 | 5.297 | 5.590 | 1,044,301 | +0.23(+4.29%) |
Mar 17, 2022 | 5.100 | 5.390 | 4.930 | 5.360 | 556,882 | +0.25(+4.89%) |
Mar 16, 2022 | 4.420 | 5.170 | 4.420 | 5.110 | 635,542 | +0.72(+16.40%) |
Mar 15, 2022 | 4.130 | 4.410 | 4.120 | 4.390 | 377,356 | +0.24(+5.78%) |
Mar 14, 2022 | 4.260 | 4.490 | 4.070 | 4.150 | 702,797 | -0.07(-1.66%) |
Mar 11, 2022 | 3.670 | 4.470 | 3.610 | 4.220 | 1,405,391 | +0.57(+15.62%) |
Mar 10, 2022 | 3.390 | 3.740 | 3.340 | 3.650 | 322,060 | +0.24(+7.04%) |
Mar 09, 2022 | 3.650 | 3.750 | 3.390 | 3.410 | 236,387 | -0.23(-6.32%) |
Mar 08, 2022 | 3.560 | 3.780 | 3.310 | 3.640 | 759,311 | +0.09(+2.54%) |
Mar 07, 2022 | 3.150 | 3.615 | 3.070 | 3.550 | 1,099,567 | +0.47(+15.26%) |
Mar 04, 2022 | 2.880 | 3.240 | 2.830 | 3.080 | 918,621 | +0.17(+5.84%) |
Mar 03, 2022 | 3.080 | 3.080 | 2.834 | 2.910 | 875,148 | -0.16(-5.21%) |
Mar 02, 2022 | 3.120 | 3.690 | 3.050 | 3.070 | 416,099 | -0.09(-2.85%) |
Mar 01, 2022 | 3.210 | 3.280 | 3.120 | 3.160 | 170,476 | -0.07(-2.17%) |
Feb 28, 2022 | 3.350 | 3.510 | 3.210 | 3.230 | 319,372 | -0.14(-4.15%) |
Feb 25, 2022 | 3.070 | 3.370 | 3.150 | 3.370 | 385,402 | +0.37(+12.33%) |
Feb 24, 2022 | 2.750 | 3.000 | 2.710 | 3.000 | 302,172 | +0.13(+4.53%) |
Feb 23, 2022 | 3.030 | 3.060 | 2.840 | 2.870 | 531,683 | -0.09(-3.04%) |
Feb 22, 2022 | 2.850 | 3.030 | 2.800 | 2.960 | 213,105 | +0.12(+4.23%) |
Feb 18, 2022 | 2.840 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 2.820 | 2.860 | 2.760 | 2.840 | 132,673 | +0.04(+1.43%) |
Feb 16, 2022 | 2.800 | 2.810 | 2.690 | 2.800 | 197,802 | -0.03(-1.06%) |
Feb 15, 2022 | 2.630 | 2.830 | 2.620 | 2.830 | 191,330 | +0.23(+8.85%) |
Feb 14, 2022 | 2.670 | 2.690 | 2.530 | 2.600 | 182,156 | -0.09(-3.35%) |
Feb 11, 2022 | 2.850 | 2.850 | 2.665 | 2.690 | 268,257 | -0.14(-4.95%) |
Feb 10, 2022 | 2.890 | 2.970 | 2.810 | 2.830 | 480,323 | -0.06(-2.08%) |
Feb 09, 2022 | 2.870 | 3.130 | 2.800 | 2.890 | 421,763 | +0.08(+2.85%) |
Feb 08, 2022 | 2.930 | 2.930 | 2.680 | 2.810 | 521,069 | -0.14(-4.75%) |
Feb 07, 2022 | 2.770 | 3.140 | 2.700 | 2.950 | 761,763 | +0.21(+7.66%) |
Feb 04, 2022 | 2.800 | 2.827 | 2.680 | 2.740 | 539,071 | -0.06(-2.14%) |
Feb 03, 2022 | 3.070 | 2.780 | 2.800 | 721,051 | -0.22(-7.28%) | |
Feb 02, 2022 | 3.300 | 3.370 | 2.960 | 3.020 | 479,286 | -0.27(-8.21%) |