Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.920 | 3.000 | 2.840 | 2.870 | 27,351 | -0.12(-4.01%) |
Apr 28, 2022 | 2.970 | 3.080 | 2.870 | 2.990 | 22,303 | +0.01(+0.34%) |
Apr 27, 2022 | 2.990 | 3.450 | 2.910 | 2.980 | 125,392 | -0.06(-1.97%) |
Apr 26, 2022 | 2.960 | 3.208 | 2.910 | 3.040 | 19,303 | -0.01(-0.21%) |
Apr 25, 2022 | 3.100 | 3.220 | 3.000 | 3.046 | 19,359 | -0.05(-1.73%) |
Apr 22, 2022 | 3.040 | 3.170 | 2.984 | 3.100 | 17,500 | +0.07(+2.31%) |
Apr 21, 2022 | 3.260 | 3.300 | 3.020 | 3.030 | 25,426 | -0.19(-5.90%) |
Apr 20, 2022 | 3.170 | 3.240 | 3.150 | 3.220 | 14,518 | +0.09(+2.71%) |
Apr 19, 2022 | 3.270 | 3.410 | 3.050 | 3.135 | 8,970 | +0.06(+2.12%) |
Apr 18, 2022 | 3.390 | 3.390 | 3.040 | 3.070 | 19,239 | -0.23(-6.97%) |
Apr 14, 2022 | 3.310 | 3.360 | 3.220 | 3.300 | 14,682 | +0.02(+0.61%) |
Apr 13, 2022 | 3.150 | 3.420 | 3.150 | 3.280 | 15,492 | +0.09(+2.82%) |
Apr 12, 2022 | 3.250 | 3.390 | 3.160 | 3.190 | 5,598 | -0.03(-0.93%) |
Apr 11, 2022 | 3.380 | 3.380 | 3.150 | 3.220 | 28,089 | -0.17(-5.01%) |
Apr 08, 2022 | 3.540 | 3.540 | 3.310 | 3.390 | 13,027 | -0.10(-2.87%) |
Apr 07, 2022 | 3.510 | 3.570 | 3.450 | 3.490 | 9,790 | +0.00(+0.00%) |
Apr 06, 2022 | 3.480 | 3.530 | 3.480 | 3.490 | 11,330 | -0.05(-1.41%) |
Apr 05, 2022 | 3.550 | 3.590 | 3.450 | 3.540 | 18,039 | -0.06(-1.67%) |
Apr 04, 2022 | 3.610 | 3.750 | 3.592 | 3.600 | 25,779 | -0.11(-2.96%) |
Apr 01, 2022 | 3.720 | 3.790 | 3.610 | 3.710 | 10,589 | -0.05(-1.33%) |
Mar 31, 2022 | 3.830 | 3.830 | 3.700 | 3.760 | 7,996 | -0.05(-1.31%) |
Mar 30, 2022 | 3.780 | 3.920 | 3.700 | 3.810 | 17,732 | +0.02(+0.53%) |
Mar 29, 2022 | 3.710 | 3.940 | 3.590 | 3.790 | 21,522 | +0.13(+3.55%) |
Mar 28, 2022 | 3.770 | 3.910 | 3.519 | 3.660 | 46,121 | -0.17(-4.44%) |
Mar 25, 2022 | 3.900 | 3.980 | 3.800 | 3.830 | 29,735 | -0.18(-4.49%) |
Mar 24, 2022 | 3.890 | 4.010 | 3.760 | 4.010 | 17,484 | +0.20(+5.25%) |
Mar 23, 2022 | 3.990 | 4.047 | 3.800 | 3.810 | 48,435 | -0.27(-6.62%) |
Mar 22, 2022 | 4.000 | 4.110 | 4.000 | 4.080 | 22,020 | +0.15(+3.82%) |
Mar 21, 2022 | 4.000 | 4.000 | 3.840 | 3.930 | 8,175 | -0.02(-0.51%) |
Mar 18, 2022 | 3.850 | 4.000 | 3.800 | 3.950 | 26,093 | +0.05(+1.28%) |
Mar 17, 2022 | 3.880 | 3.930 | 3.840 | 3.900 | 13,292 | +0.04(+1.04%) |
Mar 16, 2022 | 3.940 | 3.940 | 3.720 | 3.860 | 17,138 | +0.03(+0.78%) |
Mar 15, 2022 | 3.770 | 3.935 | 3.690 | 3.830 | 20,218 | +0.11(+2.96%) |
Mar 14, 2022 | 3.880 | 3.917 | 3.700 | 3.720 | 20,253 | -0.05(-1.33%) |
Mar 11, 2022 | 3.870 | 4.060 | 3.752 | 3.770 | 41,061 | -0.13(-3.33%) |
Mar 10, 2022 | 4.000 | 4.100 | 3.790 | 3.900 | 26,618 | -0.17(-4.18%) |
Mar 09, 2022 | 3.460 | 4.370 | 3.400 | 4.070 | 157,690 | +0.60(+17.29%) |
Mar 08, 2022 | 3.930 | 4.055 | 3.340 | 3.470 | 68,644 | -0.39(-10.10%) |
Mar 07, 2022 | 3.780 | 4.250 | 3.780 | 3.860 | 68,344 | -0.05(-1.28%) |
Mar 04, 2022 | 4.200 | 4.200 | 3.880 | 3.910 | 64,096 | -0.50(-11.34%) |
Mar 03, 2022 | 4.670 | 4.670 | 4.300 | 4.410 | 149,596 | +0.17(+4.01%) |
Mar 02, 2022 | 3.990 | 4.250 | 3.800 | 4.240 | 82,116 | +0.47(+12.47%) |
Mar 01, 2022 | 3.730 | 3.770 | 3.540 | 3.770 | 87,168 | +0.21(+5.90%) |
Feb 28, 2022 | 3.100 | 3.640 | 3.070 | 3.560 | 57,163 | +0.44(+14.10%) |
Feb 25, 2022 | 2.900 | 3.170 | 2.986 | 3.120 | 39,299 | +0.24(+8.33%) |
Feb 24, 2022 | 2.720 | 2.950 | 2.650 | 2.880 | 36,749 | -0.01(-0.35%) |
Feb 23, 2022 | 2.740 | 2.980 | 2.740 | 2.890 | 33,560 | +0.15(+5.47%) |
Feb 22, 2022 | 2.770 | 2.870 | 2.670 | 2.740 | 48,070 | -0.14(-4.86%) |
Feb 18, 2022 | 2.880 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 2.940 | 3.030 | 2.850 | 2.880 | 28,780 | -0.10(-3.36%) |
Feb 16, 2022 | 3.000 | 3.040 | 2.916 | 2.980 | 20,525 | -0.06(-1.97%) |
Feb 15, 2022 | 2.800 | 3.100 | 2.800 | 3.040 | 39,956 | +0.29(+10.55%) |
Feb 14, 2022 | 2.740 | 2.800 | 2.700 | 2.750 | 43,884 | +0.00(+0.00%) |
Feb 11, 2022 | 2.860 | 3.090 | 2.730 | 2.750 | 66,217 | -0.11(-3.85%) |
Feb 10, 2022 | 3.080 | 3.080 | 2.830 | 2.860 | 46,702 | -0.12(-4.03%) |
Feb 09, 2022 | 3.130 | 3.250 | 2.910 | 2.980 | 66,384 | -0.12(-3.87%) |
Feb 08, 2022 | 3.240 | 3.240 | 3.050 | 3.100 | 28,910 | -0.13(-4.02%) |
Feb 07, 2022 | 3.200 | 3.400 | 3.140 | 3.230 | 108,015 | +0.03(+0.94%) |
Feb 04, 2022 | 3.110 | 3.345 | 3.110 | 3.200 | 24,682 | +0.08(+2.56%) |
Feb 03, 2022 | 3.070 | 3.190 | 3.120 | 30,522 | +0.02(+0.65%) | |
Feb 02, 2022 | 3.260 | 3.260 | 3.015 | 3.100 | 48,135 | -0.16(-4.91%) |