Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.550 | 2.720 | 2.510 | 2.670 | 473,764 | +0.09(+3.49%) |
Apr 28, 2022 | 2.430 | 2.650 | 2.335 | 2.580 | 614,348 | +0.27(+11.69%) |
Apr 27, 2022 | 2.360 | 2.360 | 2.190 | 2.310 | 415,095 | +0.01(+0.43%) |
Apr 26, 2022 | 2.390 | 2.410 | 2.270 | 2.300 | 252,876 | -0.10(-4.17%) |
Apr 25, 2022 | 2.310 | 2.440 | 2.170 | 2.400 | 583,142 | +0.07(+3.00%) |
Apr 22, 2022 | 2.560 | 2.630 | 2.300 | 2.330 | 3,133,410 | -0.81(-25.80%) |
Apr 21, 2022 | 3.150 | 3.200 | 3.110 | 3.140 | 465,803 | +0.01(+0.32%) |
Apr 20, 2022 | 3.260 | 3.260 | 3.120 | 3.130 | 185,565 | -0.14(-4.28%) |
Apr 19, 2022 | 3.220 | 3.300 | 3.220 | 3.270 | 109,855 | +0.01(+0.31%) |
Apr 18, 2022 | 3.310 | 3.310 | 3.200 | 3.260 | 196,168 | -0.09(-2.69%) |
Apr 14, 2022 | 3.360 | 3.400 | 3.260 | 3.350 | 234,112 | -0.05(-1.47%) |
Apr 13, 2022 | 3.420 | 3.420 | 3.330 | 3.400 | 121,970 | +0.00(+0.00%) |
Apr 12, 2022 | 3.410 | 3.465 | 3.330 | 3.400 | 132,228 | +0.02(+0.59%) |
Apr 11, 2022 | 3.570 | 3.590 | 3.330 | 3.380 | 295,389 | -0.21(-5.85%) |
Apr 08, 2022 | 3.660 | 3.660 | 3.490 | 3.590 | 109,023 | -0.01(-0.28%) |
Apr 07, 2022 | 3.780 | 3.780 | 3.570 | 3.600 | 134,516 | -0.18(-4.76%) |
Apr 06, 2022 | 3.800 | 3.807 | 3.670 | 3.780 | 134,858 | -0.05(-1.31%) |
Apr 05, 2022 | 3.840 | 3.870 | 3.780 | 3.830 | 124,223 | +0.00(+0.00%) |
Apr 04, 2022 | 3.930 | 3.950 | 3.820 | 3.830 | 164,288 | -0.04(-1.03%) |
Apr 01, 2022 | 3.960 | 3.960 | 3.660 | 3.870 | 389,966 | -0.04(-1.02%) |
Mar 31, 2022 | 4.000 | 4.040 | 3.830 | 3.910 | 219,156 | -0.11(-2.74%) |
Mar 30, 2022 | 4.090 | 4.100 | 3.900 | 4.020 | 252,106 | -0.07(-1.71%) |
Mar 29, 2022 | 4.400 | 4.400 | 3.820 | 4.090 | 846,556 | -0.61(-12.98%) |
Mar 28, 2022 | 4.880 | 4.920 | 4.570 | 4.700 | 305,932 | -0.12(-2.49%) |
Mar 25, 2022 | 4.860 | 4.901 | 4.630 | 4.820 | 166,047 | -0.04(-0.82%) |
Mar 24, 2022 | 4.920 | 4.950 | 4.765 | 4.860 | 114,515 | +0.02(+0.41%) |
Mar 23, 2022 | 4.980 | 5.147 | 4.820 | 4.840 | 171,130 | -0.17(-3.39%) |
Mar 22, 2022 | 4.860 | 5.090 | 4.750 | 5.010 | 172,019 | +0.15(+3.09%) |
Mar 21, 2022 | 5.070 | 5.070 | 4.750 | 4.860 | 181,388 | -0.19(-3.76%) |
Mar 18, 2022 | 4.800 | 5.140 | 4.760 | 5.050 | 351,919 | +0.17(+3.48%) |
Mar 17, 2022 | 4.520 | 4.970 | 4.520 | 4.880 | 498,028 | +0.30(+6.55%) |
Mar 16, 2022 | 4.090 | 4.740 | 4.020 | 4.580 | 2,064,489 | +0.54(+13.37%) |
Mar 15, 2022 | 3.990 | 4.150 | 3.920 | 4.040 | 108,158 | +0.05(+1.25%) |
Mar 14, 2022 | 4.000 | 4.000 | 3.770 | 3.990 | 122,631 | +0.02(+0.50%) |
Mar 11, 2022 | 4.070 | 4.110 | 3.890 | 3.970 | 100,069 | -0.02(-0.50%) |
Mar 10, 2022 | 3.770 | 4.010 | 3.770 | 3.990 | 81,690 | +0.17(+4.45%) |
Mar 09, 2022 | 3.690 | 3.870 | 3.580 | 3.820 | 183,774 | +0.26(+7.30%) |
Mar 08, 2022 | 3.670 | 3.811 | 3.340 | 3.560 | 409,512 | -0.15(-4.04%) |
Mar 07, 2022 | 3.870 | 3.910 | 3.660 | 3.710 | 400,942 | -0.16(-4.13%) |
Mar 04, 2022 | 3.970 | 3.980 | 3.840 | 3.870 | 127,666 | -0.10(-2.52%) |
Mar 03, 2022 | 4.110 | 4.110 | 3.935 | 3.970 | 119,037 | -0.10(-2.46%) |
Mar 02, 2022 | 4.010 | 4.220 | 3.930 | 4.070 | 129,078 | +0.06(+1.50%) |
Mar 01, 2022 | 4.110 | 4.250 | 3.990 | 4.010 | 178,920 | -0.17(-4.07%) |
Feb 28, 2022 | 4.170 | 4.330 | 4.050 | 4.180 | 110,002 | -0.03(-0.71%) |
Feb 25, 2022 | 4.380 | 4.330 | 4.200 | 4.210 | 109,000 | -0.13(-3.00%) |
Feb 24, 2022 | 3.870 | 4.355 | 3.850 | 4.340 | 171,085 | +0.29(+7.16%) |
Feb 23, 2022 | 4.320 | 4.320 | 4.030 | 4.050 | 152,543 | -0.21(-4.93%) |
Feb 22, 2022 | 4.380 | 4.400 | 4.260 | 4.260 | 115,511 | -0.16(-3.62%) |
Feb 18, 2022 | 4.420 | 0 | -0.05(-1.12%) | |||
Feb 17, 2022 | 4.590 | 4.670 | 4.450 | 4.470 | 164,934 | -0.20(-4.28%) |
Feb 16, 2022 | 4.570 | 4.800 | 4.521 | 4.670 | 143,118 | +0.08(+1.74%) |
Feb 15, 2022 | 4.610 | 4.700 | 4.475 | 4.590 | 215,521 | +0.05(+1.10%) |
Feb 14, 2022 | 4.800 | 4.880 | 4.530 | 4.540 | 187,470 | -0.27(-5.61%) |
Feb 11, 2022 | 5.100 | 5.200 | 4.790 | 4.810 | 177,588 | -0.30(-5.87%) |
Feb 10, 2022 | 4.900 | 5.265 | 4.760 | 5.110 | 931,202 | -0.06(-1.16%) |
Feb 09, 2022 | 5.100 | 5.220 | 4.990 | 5.170 | 135,268 | +0.15(+2.99%) |
Feb 08, 2022 | 4.940 | 5.060 | 4.780 | 5.020 | 129,541 | +0.07(+1.41%) |
Feb 07, 2022 | 4.640 | 5.018 | 4.620 | 4.950 | 193,529 | +0.35(+7.61%) |
Feb 04, 2022 | 4.500 | 4.660 | 4.450 | 4.600 | 134,063 | +0.10(+2.22%) |
Feb 03, 2022 | 4.650 | 4.465 | 4.500 | 148,447 | -0.21(-4.46%) | |
Feb 02, 2022 | 5.180 | 5.180 | 4.680 | 4.710 | 189,937 | -0.50(-9.60%) |