Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.100 | 3.190 | 3.001 | 3.060 | 19,065 | +0.02(+0.66%) |
Apr 28, 2022 | 3.160 | 3.210 | 3.030 | 3.040 | 6,222 | -0.07(-2.25%) |
Apr 27, 2022 | 3.080 | 3.190 | 3.050 | 3.110 | 13,148 | +0.05(+1.63%) |
Apr 26, 2022 | 2.950 | 3.090 | 2.950 | 3.060 | 17,308 | +0.00(+0.00%) |
Apr 25, 2022 | 2.990 | 3.130 | 2.990 | 3.060 | 24,438 | +0.00(+0.00%) |
Apr 22, 2022 | 3.160 | 3.160 | 3.009 | 3.060 | 27,996 | +0.06(+2.00%) |
Apr 21, 2022 | 2.980 | 3.180 | 2.980 | 3.000 | 22,157 | -0.10(-3.23%) |
Apr 20, 2022 | 3.110 | 3.180 | 3.010 | 3.100 | 21,711 | +0.00(+0.00%) |
Apr 19, 2022 | 3.030 | 3.176 | 2.900 | 3.100 | 52,623 | +0.04(+1.31%) |
Apr 18, 2022 | 3.160 | 3.195 | 3.030 | 3.060 | 17,061 | -0.04(-1.29%) |
Apr 14, 2022 | 3.180 | 3.220 | 3.040 | 3.100 | 51,475 | -0.06(-2.05%) |
Apr 13, 2022 | 3.069 | 3.280 | 3.030 | 3.165 | 25,159 | +0.08(+2.76%) |
Apr 12, 2022 | 3.160 | 3.170 | 3.050 | 3.080 | 22,433 | +0.01(+0.33%) |
Apr 11, 2022 | 3.070 | 3.240 | 3.050 | 3.070 | 28,789 | -0.08(-2.54%) |
Apr 08, 2022 | 3.210 | 3.260 | 3.070 | 3.150 | 35,805 | -0.06(-1.87%) |
Apr 07, 2022 | 3.105 | 3.310 | 3.105 | 3.210 | 35,038 | +0.10(+3.22%) |
Apr 06, 2022 | 3.090 | 3.150 | 3.050 | 3.110 | 15,261 | +0.03(+0.97%) |
Apr 05, 2022 | 3.030 | 3.160 | 2.760 | 3.080 | 68,136 | -0.01(-0.32%) |
Apr 04, 2022 | 3.130 | 3.180 | 3.040 | 3.090 | 28,366 | +0.01(+0.32%) |
Apr 01, 2022 | 3.290 | 3.300 | 3.080 | 3.080 | 49,402 | -0.14(-4.35%) |
Mar 31, 2022 | 3.200 | 3.284 | 3.200 | 3.220 | 16,513 | +0.00(+0.00%) |
Mar 30, 2022 | 3.300 | 3.403 | 3.120 | 3.220 | 56,442 | -0.11(-3.30%) |
Mar 29, 2022 | 3.370 | 3.483 | 3.315 | 3.330 | 45,593 | +0.03(+0.91%) |
Mar 28, 2022 | 3.300 | 3.400 | 3.210 | 3.300 | 49,637 | +0.07(+2.17%) |
Mar 25, 2022 | 3.290 | 3.370 | 3.200 | 3.230 | 45,170 | +0.04(+1.25%) |
Mar 24, 2022 | 3.280 | 3.380 | 3.190 | 3.190 | 21,764 | +0.01(+0.31%) |
Mar 23, 2022 | 3.270 | 3.460 | 3.180 | 3.180 | 61,205 | -0.18(-5.36%) |
Mar 22, 2022 | 3.350 | 3.790 | 3.300 | 3.360 | 156,866 | -0.09(-2.61%) |
Mar 21, 2022 | 3.780 | 3.790 | 3.400 | 3.450 | 132,060 | -0.23(-6.25%) |
Mar 18, 2022 | 3.440 | 3.890 | 3.425 | 3.680 | 80,519 | +0.18(+5.14%) |
Mar 17, 2022 | 3.650 | 3.680 | 3.280 | 3.500 | 40,408 | -0.09(-2.51%) |
Mar 16, 2022 | 3.570 | 3.900 | 3.410 | 3.590 | 87,526 | +0.15(+4.36%) |
Mar 15, 2022 | 3.530 | 3.580 | 3.320 | 3.440 | 23,124 | -0.09(-2.55%) |
Mar 14, 2022 | 3.670 | 3.690 | 3.430 | 3.530 | 37,538 | -0.13(-3.55%) |
Mar 11, 2022 | 3.830 | 3.830 | 3.610 | 3.660 | 19,181 | -0.09(-2.40%) |
Mar 10, 2022 | 3.460 | 3.800 | 3.440 | 3.750 | 48,226 | +0.28(+8.07%) |
Mar 09, 2022 | 3.870 | 3.880 | 3.290 | 3.470 | 87,833 | -0.23(-6.22%) |
Mar 08, 2022 | 3.670 | 3.800 | 3.510 | 3.700 | 38,629 | -0.06(-1.60%) |
Mar 07, 2022 | 3.640 | 3.856 | 3.640 | 3.760 | 32,496 | -0.05(-1.31%) |
Mar 04, 2022 | 3.840 | 3.890 | 3.780 | 3.810 | 41,676 | -0.03(-0.78%) |
Mar 03, 2022 | 3.920 | 3.930 | 3.600 | 3.840 | 42,948 | -0.01(-0.26%) |
Mar 02, 2022 | 3.750 | 3.920 | 3.710 | 3.850 | 54,036 | +0.07(+1.85%) |
Mar 01, 2022 | 3.800 | 3.920 | 3.750 | 3.780 | 36,329 | -0.06(-1.56%) |
Feb 28, 2022 | 3.820 | 3.910 | 3.790 | 3.840 | 26,378 | -0.06(-1.54%) |
Feb 25, 2022 | 3.790 | 3.900 | 3.820 | 3.900 | 55,190 | +0.11(+2.90%) |
Feb 24, 2022 | 3.700 | 3.830 | 3.540 | 3.790 | 52,303 | +0.00(+0.00%) |
Feb 23, 2022 | 3.770 | 3.916 | 3.730 | 3.790 | 82,698 | +0.07(+1.88%) |
Feb 22, 2022 | 3.693 | 3.850 | 3.600 | 3.720 | 65,144 | +0.06(+1.64%) |
Feb 18, 2022 | 3.660 | 0 | -0.09(-2.40%) | |||
Feb 17, 2022 | 3.710 | 3.800 | 3.700 | 3.750 | 31,473 | -0.05(-1.32%) |
Feb 16, 2022 | 3.725 | 3.930 | 3.510 | 3.800 | 81,848 | +0.05(+1.33%) |
Feb 15, 2022 | 3.650 | 3.823 | 3.610 | 3.750 | 95,362 | +0.21(+5.93%) |
Feb 14, 2022 | 3.460 | 3.680 | 3.320 | 3.540 | 65,836 | +0.01(+0.28%) |
Feb 11, 2022 | 3.630 | 3.630 | 3.510 | 3.530 | 24,388 | -0.05(-1.40%) |
Feb 10, 2022 | 3.700 | 3.720 | 3.530 | 3.580 | 12,350 | -0.07(-1.92%) |
Feb 09, 2022 | 3.740 | 3.810 | 3.600 | 3.650 | 52,964 | +0.02(+0.55%) |
Feb 08, 2022 | 3.420 | 3.722 | 3.300 | 3.630 | 87,252 | +0.18(+5.22%) |
Feb 07, 2022 | 3.650 | 3.650 | 3.300 | 3.450 | 3,577 | -0.20(-5.48%) |
Feb 04, 2022 | 3.410 | 3.870 | 3.410 | 3.650 | 116,264 | +0.19(+5.49%) |
Feb 03, 2022 | 3.500 | 3.510 | 3.460 | 14,306 | +0.02(+0.58%) | |
Feb 02, 2022 | 3.480 | 3.540 | 3.340 | 3.440 | 82,549 | +0.01(+0.29%) |