Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.840 | 2.970 | 2.830 | 2.840 | 2,465,338 | -0.04(-1.39%) |
Apr 28, 2022 | 2.840 | 2.900 | 2.670 | 2.880 | 4,002,343 | +0.06(+2.13%) |
Apr 27, 2022 | 2.830 | 2.920 | 2.800 | 2.820 | 2,968,053 | -0.01(-0.35%) |
Apr 26, 2022 | 2.960 | 2.960 | 2.790 | 2.830 | 3,743,868 | -0.14(-4.71%) |
Apr 25, 2022 | 2.880 | 2.970 | 2.850 | 2.970 | 3,221,829 | +0.07(+2.41%) |
Apr 22, 2022 | 2.900 | 2.970 | 2.870 | 2.900 | 3,184,446 | -0.03(-1.02%) |
Apr 21, 2022 | 3.080 | 3.120 | 2.890 | 2.930 | 2,806,883 | -0.12(-3.93%) |
Apr 20, 2022 | 3.040 | 3.070 | 2.980 | 3.050 | 2,658,238 | +0.03(+0.99%) |
Apr 19, 2022 | 2.920 | 3.098 | 2.895 | 3.020 | 2,930,031 | +0.12(+4.14%) |
Apr 18, 2022 | 3.040 | 3.080 | 2.870 | 2.900 | 6,200,443 | -0.16(-5.23%) |
Apr 14, 2022 | 3.120 | 3.120 | 3.040 | 3.060 | 3,114,219 | -0.06(-1.92%) |
Apr 13, 2022 | 3.140 | 3.200 | 3.090 | 3.120 | 2,337,526 | +0.00(+0.00%) |
Apr 12, 2022 | 3.230 | 3.240 | 3.100 | 3.120 | 2,506,122 | -0.03(-0.95%) |
Apr 11, 2022 | 3.110 | 3.195 | 3.082 | 3.150 | 2,143,666 | -0.03(-0.94%) |
Apr 08, 2022 | 3.210 | 3.230 | 3.140 | 3.180 | 1,628,717 | -0.04(-1.24%) |
Apr 07, 2022 | 3.230 | 3.292 | 3.140 | 3.220 | 3,070,849 | -0.04(-1.23%) |
Apr 06, 2022 | 3.320 | 3.340 | 3.200 | 3.260 | 3,101,692 | -0.11(-3.26%) |
Apr 05, 2022 | 3.560 | 3.560 | 3.343 | 3.370 | 2,911,483 | -0.20(-5.60%) |
Apr 04, 2022 | 3.480 | 3.630 | 3.450 | 3.570 | 3,836,190 | +0.11(+3.18%) |
Apr 01, 2022 | 3.550 | 3.565 | 3.440 | 3.460 | 2,770,988 | -0.10(-2.81%) |
Mar 31, 2022 | 3.800 | 3.840 | 3.430 | 3.560 | 5,677,789 | -0.26(-6.81%) |
Mar 30, 2022 | 3.890 | 3.980 | 3.780 | 3.820 | 3,232,210 | -0.12(-3.05%) |
Mar 29, 2022 | 3.770 | 3.960 | 3.740 | 3.940 | 3,753,706 | +0.20(+5.35%) |
Mar 28, 2022 | 3.750 | 3.764 | 3.580 | 3.740 | 2,423,603 | -0.01(-0.27%) |
Mar 25, 2022 | 3.870 | 3.870 | 3.645 | 3.750 | 2,765,364 | -0.09(-2.34%) |
Mar 24, 2022 | 3.830 | 3.850 | 3.710 | 3.840 | 1,869,860 | +0.04(+1.05%) |
Mar 23, 2022 | 3.830 | 3.915 | 3.750 | 3.800 | 2,058,904 | -0.07(-1.81%) |
Mar 22, 2022 | 3.750 | 3.945 | 3.730 | 3.870 | 3,282,863 | +0.12(+3.20%) |
Mar 21, 2022 | 3.690 | 3.875 | 3.640 | 3.750 | 3,300,417 | +0.07(+1.90%) |
Mar 18, 2022 | 3.600 | 3.710 | 3.575 | 3.680 | 2,583,046 | +0.04(+1.10%) |
Mar 17, 2022 | 3.430 | 3.650 | 3.385 | 3.640 | 3,026,353 | +0.18(+5.20%) |
Mar 16, 2022 | 3.300 | 3.460 | 3.265 | 3.460 | 3,781,183 | +0.22(+6.79%) |
Mar 15, 2022 | 3.090 | 3.240 | 3.060 | 3.240 | 3,221,857 | +0.18(+5.88%) |
Mar 14, 2022 | 3.200 | 3.200 | 3.000 | 3.060 | 5,286,073 | -0.17(-5.26%) |
Mar 11, 2022 | 3.380 | 3.380 | 3.210 | 3.230 | 3,147,884 | -0.14(-4.15%) |
Mar 10, 2022 | 3.270 | 3.385 | 3.220 | 3.370 | 2,261,237 | +0.02(+0.60%) |
Mar 09, 2022 | 3.260 | 3.400 | 3.225 | 3.350 | 2,488,099 | +0.12(+3.72%) |
Mar 08, 2022 | 3.170 | 3.320 | 3.070 | 3.230 | 3,891,355 | +0.07(+2.22%) |
Mar 07, 2022 | 3.140 | 3.259 | 3.110 | 3.160 | 4,172,668 | -0.04(-1.25%) |
Mar 04, 2022 | 3.260 | 3.350 | 3.165 | 3.200 | 3,198,140 | -0.12(-3.61%) |
Mar 03, 2022 | 3.460 | 3.460 | 3.300 | 3.320 | 2,475,603 | -0.14(-4.05%) |
Mar 02, 2022 | 3.450 | 3.490 | 3.345 | 3.460 | 2,806,965 | -0.01(-0.29%) |
Mar 01, 2022 | 3.490 | 3.580 | 3.435 | 3.470 | 3,031,949 | -0.07(-1.98%) |
Feb 28, 2022 | 3.430 | 3.580 | 3.430 | 3.540 | 2,898,470 | +0.05(+1.43%) |
Feb 25, 2022 | 3.480 | 3.520 | 3.430 | 3.490 | 3,339,155 | -0.01(-0.29%) |
Feb 24, 2022 | 3.080 | 3.500 | 3.080 | 3.500 | 5,360,248 | +0.12(+3.55%) |
Feb 23, 2022 | 3.530 | 3.585 | 3.350 | 3.380 | 3,083,663 | -0.11(-3.15%) |
Feb 22, 2022 | 3.470 | 3.630 | 3.425 | 3.490 | 3,548,973 | -0.13(-3.59%) |
Feb 18, 2022 | 3.620 | 0 | -0.10(-2.69%) | |||
Feb 17, 2022 | 3.870 | 3.900 | 3.685 | 3.720 | 2,780,528 | -0.18(-4.62%) |
Feb 16, 2022 | 3.920 | 4.030 | 3.840 | 3.900 | 2,812,087 | -0.05(-1.27%) |
Feb 15, 2022 | 3.840 | 3.965 | 3.823 | 3.950 | 3,352,098 | +0.19(+5.05%) |
Feb 14, 2022 | 3.740 | 3.890 | 3.730 | 3.760 | 3,087,479 | -0.03(-0.79%) |
Feb 11, 2022 | 3.920 | 4.020 | 3.750 | 3.790 | 4,706,877 | -0.13(-3.32%) |
Feb 10, 2022 | 3.810 | 4.160 | 3.790 | 3.920 | 6,231,975 | +0.00(+0.00%) |
Feb 09, 2022 | 3.950 | 4.000 | 3.825 | 3.920 | 5,090,935 | +0.05(+1.29%) |
Feb 08, 2022 | 3.720 | 3.920 | 3.720 | 3.870 | 3,182,422 | +0.14(+3.75%) |
Feb 07, 2022 | 3.740 | 3.858 | 3.700 | 3.730 | 3,919,471 | +0.01(+0.27%) |
Feb 04, 2022 | 3.610 | 3.750 | 3.550 | 3.720 | 2,868,404 | +0.13(+3.62%) |
Feb 03, 2022 | 3.580 | 3.590 | 4,133,470 | -0.14(-3.75%) | ||
Feb 02, 2022 | 3.890 | 3.920 | 3.650 | 3.730 | 7,081,802 | -0.07(-1.84%) |