Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.910 | 3.080 | 2.830 | 2.950 | 52,755 | +0.02(+0.68%) |
Apr 28, 2022 | 2.910 | 2.970 | 2.750 | 2.930 | 95,877 | +0.06(+2.09%) |
Apr 27, 2022 | 2.810 | 3.000 | 2.700 | 2.870 | 296,764 | +0.16(+5.90%) |
Apr 26, 2022 | 2.760 | 2.780 | 2.680 | 2.710 | 229,279 | -0.11(-3.90%) |
Apr 25, 2022 | 2.900 | 2.945 | 2.770 | 2.820 | 173,299 | -0.11(-3.75%) |
Apr 22, 2022 | 3.000 | 3.300 | 2.860 | 2.930 | 412,239 | -0.05(-1.68%) |
Apr 21, 2022 | 3.100 | 3.115 | 2.930 | 2.980 | 142,590 | -0.09(-2.93%) |
Apr 20, 2022 | 3.150 | 3.160 | 3.017 | 3.070 | 83,102 | -0.05(-1.44%) |
Apr 19, 2022 | 3.020 | 3.140 | 2.950 | 3.115 | 196,821 | +0.09(+2.81%) |
Apr 18, 2022 | 3.200 | 3.249 | 3.010 | 3.030 | 208,516 | -0.18(-5.61%) |
Apr 14, 2022 | 3.290 | 3.370 | 3.171 | 3.210 | 101,766 | -0.06(-1.83%) |
Apr 13, 2022 | 3.230 | 3.290 | 3.190 | 3.270 | 72,038 | +0.06(+1.87%) |
Apr 12, 2022 | 3.230 | 3.300 | 3.170 | 3.210 | 79,242 | -0.01(-0.31%) |
Apr 11, 2022 | 3.330 | 3.350 | 3.120 | 3.220 | 120,386 | -0.10(-3.01%) |
Apr 08, 2022 | 3.380 | 3.430 | 3.300 | 3.320 | 84,767 | -0.07(-2.06%) |
Apr 07, 2022 | 3.570 | 3.580 | 3.315 | 3.390 | 118,852 | -0.17(-4.78%) |
Apr 06, 2022 | 3.650 | 3.700 | 3.520 | 3.560 | 101,106 | -0.20(-5.32%) |
Apr 05, 2022 | 3.850 | 3.930 | 3.700 | 3.760 | 154,277 | -0.10(-2.59%) |
Apr 04, 2022 | 3.900 | 3.990 | 3.730 | 3.860 | 187,174 | +0.07(+1.85%) |
Apr 01, 2022 | 3.970 | 4.090 | 3.770 | 3.790 | 179,377 | -0.15(-3.81%) |
Mar 31, 2022 | 3.750 | 3.990 | 3.660 | 3.940 | 214,142 | +0.29(+7.95%) |
Mar 30, 2022 | 3.620 | 3.780 | 3.590 | 3.650 | 95,034 | +0.03(+0.83%) |
Mar 29, 2022 | 3.560 | 3.720 | 3.560 | 3.620 | 120,365 | +0.10(+2.84%) |
Mar 28, 2022 | 3.540 | 3.590 | 3.370 | 3.520 | 199,426 | -0.02(-0.56%) |
Mar 25, 2022 | 3.730 | 3.790 | 3.450 | 3.540 | 117,951 | -0.07(-1.94%) |
Mar 24, 2022 | 3.790 | 3.800 | 3.570 | 3.610 | 87,663 | +0.00(+0.00%) |
Mar 23, 2022 | 3.610 | 3.750 | 3.576 | 3.610 | 112,264 | +0.06(+1.69%) |
Mar 22, 2022 | 3.590 | 3.770 | 3.500 | 3.550 | 102,181 | -0.06(-1.66%) |
Mar 21, 2022 | 3.780 | 3.850 | 3.510 | 3.610 | 181,958 | +0.02(+0.56%) |
Mar 18, 2022 | 3.360 | 3.670 | 3.360 | 3.590 | 132,728 | +0.23(+6.85%) |
Mar 17, 2022 | 3.210 | 3.392 | 3.200 | 3.360 | 75,206 | +0.03(+0.90%) |
Mar 16, 2022 | 3.230 | 3.450 | 3.170 | 3.330 | 93,920 | +0.22(+7.07%) |
Mar 15, 2022 | 3.200 | 3.480 | 3.110 | 3.110 | 130,551 | -0.14(-4.31%) |
Mar 14, 2022 | 3.480 | 3.610 | 3.220 | 3.250 | 108,417 | -0.31(-8.71%) |
Mar 11, 2022 | 3.840 | 4.000 | 3.490 | 3.560 | 234,018 | +0.05(+1.42%) |
Mar 10, 2022 | 3.440 | 3.550 | 3.300 | 3.510 | 67,787 | +0.04(+1.15%) |
Mar 09, 2022 | 3.260 | 3.540 | 3.260 | 3.470 | 94,619 | +0.28(+8.78%) |
Mar 08, 2022 | 3.170 | 3.340 | 3.100 | 3.190 | 161,755 | -0.08(-2.45%) |
Mar 07, 2022 | 3.410 | 3.610 | 3.260 | 3.270 | 186,826 | -0.18(-5.22%) |
Mar 04, 2022 | 3.530 | 3.570 | 3.382 | 3.450 | 60,585 | -0.09(-2.54%) |
Mar 03, 2022 | 3.790 | 3.790 | 3.515 | 3.540 | 58,636 | -0.21(-5.60%) |
Mar 02, 2022 | 3.680 | 3.790 | 3.550 | 3.750 | 59,523 | +0.11(+3.02%) |
Mar 01, 2022 | 3.620 | 3.700 | 3.570 | 3.640 | 39,335 | -0.01(-0.27%) |
Feb 28, 2022 | 3.690 | 3.770 | 3.580 | 3.650 | 69,583 | -0.03(-0.82%) |
Feb 25, 2022 | 3.620 | 3.780 | 3.550 | 3.680 | 99,373 | +0.08(+2.22%) |
Feb 24, 2022 | 3.350 | 3.684 | 3.180 | 3.600 | 105,177 | -0.01(-0.28%) |
Feb 23, 2022 | 3.680 | 3.770 | 3.590 | 3.610 | 81,932 | -0.02(-0.55%) |
Feb 22, 2022 | 3.650 | 3.880 | 3.460 | 3.630 | 222,209 | -0.30(-7.63%) |
Feb 18, 2022 | 3.930 | 0 | -0.20(-4.84%) | |||
Feb 17, 2022 | 4.200 | 4.282 | 4.060 | 4.130 | 111,538 | -0.15(-3.50%) |
Feb 16, 2022 | 4.090 | 4.360 | 4.080 | 4.280 | 202,789 | +0.11(+2.64%) |
Feb 15, 2022 | 4.080 | 4.200 | 4.060 | 4.170 | 72,445 | +0.21(+5.30%) |
Feb 14, 2022 | 4.070 | 4.106 | 3.950 | 3.960 | 67,896 | -0.16(-3.88%) |
Feb 11, 2022 | 4.210 | 4.270 | 4.010 | 4.120 | 119,772 | -0.07(-1.67%) |
Feb 10, 2022 | 4.000 | 4.350 | 3.960 | 4.190 | 179,584 | +0.11(+2.70%) |
Feb 09, 2022 | 4.000 | 4.110 | 3.930 | 4.080 | 119,394 | +0.18(+4.62%) |
Feb 08, 2022 | 4.000 | 4.070 | 3.850 | 3.900 | 120,830 | -0.09(-2.26%) |
Feb 07, 2022 | 4.020 | 4.064 | 3.830 | 3.990 | 130,310 | -0.03(-0.75%) |
Feb 04, 2022 | 3.740 | 4.080 | 3.700 | 4.020 | 91,080 | +0.27(+7.20%) |
Feb 03, 2022 | 3.850 | 3.750 | 133,911 | -0.11(-2.85%) | ||
Feb 02, 2022 | 4.320 | 4.320 | 3.840 | 3.860 | 292,807 | -0.43(-10.02%) |