Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.300 | 3.380 | 3.288 | 3.310 | 23,076 | -0.02(-0.60%) |
Apr 28, 2022 | 3.270 | 3.450 | 3.250 | 3.330 | 193,042 | +0.08(+2.46%) |
Apr 27, 2022 | 3.420 | 3.650 | 3.250 | 3.250 | 464,823 | -0.20(-5.80%) |
Apr 26, 2022 | 3.670 | 3.770 | 3.405 | 3.450 | 78,621 | -0.21(-5.74%) |
Apr 25, 2022 | 3.350 | 3.750 | 3.310 | 3.660 | 165,817 | +0.23(+6.77%) |
Apr 22, 2022 | 3.620 | 3.705 | 3.370 | 3.428 | 60,225 | -0.19(-5.31%) |
Apr 21, 2022 | 3.930 | 3.940 | 3.620 | 3.620 | 92,906 | -0.27(-6.94%) |
Apr 20, 2022 | 3.840 | 4.100 | 3.815 | 3.890 | 50,426 | +0.06(+1.57%) |
Apr 19, 2022 | 3.760 | 3.940 | 3.760 | 3.830 | 54,030 | -0.05(-1.29%) |
Apr 18, 2022 | 4.090 | 4.090 | 3.790 | 3.880 | 92,041 | -0.21(-5.13%) |
Apr 14, 2022 | 3.740 | 4.120 | 3.610 | 4.090 | 201,971 | +0.36(+9.65%) |
Apr 13, 2022 | 3.780 | 3.830 | 3.690 | 3.730 | 70,164 | +0.00(+0.00%) |
Apr 12, 2022 | 3.910 | 4.018 | 3.710 | 3.730 | 62,292 | +0.01(+0.27%) |
Apr 11, 2022 | 3.970 | 3.980 | 3.590 | 3.720 | 211,853 | -0.32(-7.92%) |
Apr 08, 2022 | 3.950 | 4.140 | 3.910 | 4.040 | 53,001 | +0.06(+1.51%) |
Apr 07, 2022 | 3.930 | 4.180 | 3.920 | 3.980 | 96,391 | +0.05(+1.27%) |
Apr 06, 2022 | 4.100 | 4.100 | 3.706 | 3.930 | 150,989 | -0.22(-5.30%) |
Apr 05, 2022 | 4.280 | 4.390 | 4.100 | 4.150 | 77,701 | -0.15(-3.49%) |
Apr 04, 2022 | 4.500 | 4.590 | 4.200 | 4.300 | 147,610 | -0.08(-1.83%) |
Apr 01, 2022 | 4.190 | 4.490 | 4.119 | 4.380 | 137,716 | +0.20(+4.78%) |
Mar 31, 2022 | 4.220 | 4.398 | 4.170 | 4.180 | 90,152 | -0.07(-1.65%) |
Mar 30, 2022 | 4.500 | 4.560 | 4.250 | 4.250 | 157,742 | -0.31(-6.80%) |
Mar 29, 2022 | 4.680 | 4.735 | 4.330 | 4.560 | 224,874 | +0.01(+0.22%) |
Mar 28, 2022 | 4.430 | 4.690 | 4.110 | 4.550 | 472,468 | +0.50(+12.35%) |
Mar 25, 2022 | 4.340 | 4.490 | 3.980 | 4.050 | 255,815 | -0.29(-6.68%) |
Mar 24, 2022 | 4.070 | 4.390 | 4.010 | 4.340 | 227,380 | +0.34(+8.50%) |
Mar 23, 2022 | 4.300 | 4.300 | 3.990 | 4.000 | 203,671 | -0.38(-8.68%) |
Mar 22, 2022 | 4.160 | 4.400 | 3.950 | 4.380 | 378,438 | +0.51(+13.18%) |
Mar 21, 2022 | 3.990 | 4.000 | 3.710 | 3.870 | 183,513 | +0.15(+4.03%) |
Mar 18, 2022 | 3.910 | 4.150 | 3.691 | 3.720 | 258,953 | -0.14(-3.63%) |
Mar 17, 2022 | 3.790 | 3.870 | 3.620 | 3.860 | 84,191 | +0.08(+2.12%) |
Mar 16, 2022 | 3.700 | 3.780 | 3.550 | 3.780 | 130,183 | +0.29(+8.31%) |
Mar 15, 2022 | 3.106 | 3.825 | 3.106 | 3.490 | 267,179 | +0.33(+10.28%) |
Mar 14, 2022 | 3.421 | 3.451 | 3.155 | 3.165 | 144,293 | -0.13(-3.89%) |
Mar 11, 2022 | 3.825 | 3.904 | 3.253 | 3.293 | 439,842 | -0.48(-12.79%) |
Mar 10, 2022 | 3.904 | 3.904 | 3.697 | 3.776 | 89,888 | -0.16(-4.01%) |
Mar 09, 2022 | 3.914 | 4.229 | 3.850 | 3.934 | 656,293 | +0.17(+4.45%) |
Mar 08, 2022 | 3.687 | 3.855 | 3.598 | 3.766 | 111,692 | +0.10(+2.69%) |
Mar 07, 2022 | 3.943 | 4.082 | 3.608 | 3.667 | 185,745 | -0.28(-7.00%) |
Mar 04, 2022 | 3.914 | 4.091 | 3.796 | 3.943 | 107,657 | +0.00(+0.00%) |
Mar 03, 2022 | 4.121 | 4.175 | 3.914 | 3.943 | 153,802 | -0.18(-4.31%) |
Mar 02, 2022 | 4.180 | 4.269 | 4.062 | 4.121 | 172,727 | -0.01(-0.24%) |
Mar 01, 2022 | 4.436 | 4.604 | 4.072 | 4.131 | 232,585 | -0.06(-1.41%) |
Feb 28, 2022 | 4.091 | 4.377 | 4.062 | 4.190 | 203,546 | +0.06(+1.43%) |
Feb 25, 2022 | 4.328 | 4.259 | 4.072 | 4.131 | 156,535 | +0.06(+1.45%) |
Feb 24, 2022 | 3.480 | 4.152 | 3.480 | 4.072 | 230,271 | -0.02(-0.48%) |
Feb 23, 2022 | 4.328 | 4.456 | 4.091 | 4.091 | 136,700 | -0.22(-5.03%) |
Feb 22, 2022 | 4.397 | 4.555 | 4.229 | 4.308 | 124,647 | -0.43(-9.15%) |
Feb 18, 2022 | 4.742 | 0 | +0.05(+1.05%) | |||
Feb 17, 2022 | 4.732 | 4.900 | 4.624 | 4.693 | 139,312 | -0.23(-4.61%) |
Feb 16, 2022 | 4.880 | 4.969 | 4.703 | 4.920 | 378,005 | +0.07(+1.42%) |
Feb 15, 2022 | 4.673 | 4.900 | 4.673 | 4.851 | 157,590 | +0.29(+6.26%) |
Feb 14, 2022 | 4.525 | 4.762 | 4.447 | 4.565 | 192,799 | -0.01(-0.22%) |
Feb 11, 2022 | 4.841 | 5.048 | 4.496 | 4.574 | 276,998 | -0.33(-6.64%) |
Feb 10, 2022 | 4.782 | 5.166 | 4.782 | 4.900 | 393,206 | -0.16(-3.12%) |
Feb 09, 2022 | 4.900 | 5.058 | 4.732 | 5.058 | 323,799 | +0.17(+3.43%) |
Feb 08, 2022 | 5.028 | 5.057 | 4.722 | 4.890 | 277,564 | -0.21(-4.06%) |
Feb 07, 2022 | 5.235 | 5.442 | 4.910 | 5.097 | 726,168 | +0.07(+1.37%) |
Feb 04, 2022 | 4.772 | 5.127 | 4.584 | 5.028 | 461,150 | +0.40(+8.74%) |
Feb 03, 2022 | 4.732 | 4.535 | 4.624 | 174,429 | -0.26(-5.25%) | |
Feb 02, 2022 | 5.304 | 5.304 | 4.732 | 4.880 | 281,894 | -0.37(-7.13%) |