Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.498 | 3.580 | 3.372 | 3.390 | 566,097 | +0.08(+2.45%) |
Apr 28, 2022 | 3.291 | 3.336 | 3.218 | 3.309 | 510,147 | +0.03(+0.82%) |
Apr 27, 2022 | 3.417 | 3.435 | 3.236 | 3.282 | 406,468 | -0.04(-1.09%) |
Apr 26, 2022 | 3.227 | 3.372 | 3.227 | 3.318 | 509,173 | +0.14(+4.55%) |
Apr 25, 2022 | 3.182 | 3.264 | 3.173 | 3.173 | 566,033 | -0.11(-3.30%) |
Apr 22, 2022 | 3.336 | 3.435 | 3.282 | 3.282 | 405,052 | +0.02(+0.55%) |
Apr 21, 2022 | 3.408 | 3.489 | 3.245 | 3.264 | 501,342 | -0.16(-4.74%) |
Apr 20, 2022 | 3.345 | 3.489 | 3.345 | 3.426 | 391,463 | +0.03(+0.80%) |
Apr 19, 2022 | 3.236 | 3.408 | 3.209 | 3.399 | 298,459 | +0.14(+4.43%) |
Apr 18, 2022 | 3.291 | 3.336 | 3.200 | 3.255 | 318,912 | -0.09(-2.70%) |
Apr 14, 2022 | 3.336 | 3.363 | 3.264 | 3.345 | 388,807 | -0.01(-0.27%) |
Apr 13, 2022 | 3.426 | 3.471 | 3.354 | 3.354 | 591,600 | -0.11(-3.13%) |
Apr 12, 2022 | 3.426 | 3.471 | 3.354 | 3.462 | 836,562 | +0.25(+7.71%) |
Apr 11, 2022 | 3.282 | 3.367 | 3.214 | 3.214 | 864,643 | -0.11(-3.33%) |
Apr 08, 2022 | 3.325 | 3.384 | 3.274 | 3.325 | 378,352 | +0.01(+0.26%) |
Apr 07, 2022 | 3.316 | 3.367 | 3.210 | 3.316 | 612,765 | +0.00(+0.00%) |
Apr 06, 2022 | 3.367 | 3.410 | 3.188 | 3.316 | 917,442 | -0.06(-1.77%) |
Apr 05, 2022 | 3.640 | 3.640 | 3.376 | 3.376 | 535,098 | -0.26(-7.04%) |
Apr 04, 2022 | 3.581 | 3.662 | 3.513 | 3.632 | 497,660 | +0.18(+5.19%) |
Apr 01, 2022 | 3.538 | 3.619 | 3.436 | 3.453 | 524,156 | +0.07(+2.02%) |
Mar 31, 2022 | 3.487 | 3.504 | 3.384 | 3.384 | 649,385 | -0.14(-4.11%) |
Mar 30, 2022 | 3.512 | 3.657 | 3.470 | 3.529 | 637,423 | -0.09(-2.36%) |
Mar 29, 2022 | 3.598 | 3.683 | 3.563 | 3.615 | 732,540 | +0.13(+3.67%) |
Mar 28, 2022 | 3.453 | 3.598 | 3.423 | 3.487 | 511,651 | +0.07(+2.00%) |
Mar 25, 2022 | 3.521 | 3.555 | 3.380 | 3.419 | 728,906 | -0.14(-4.07%) |
Mar 24, 2022 | 3.546 | 3.649 | 3.436 | 3.563 | 669,879 | -0.09(-2.56%) |
Mar 23, 2022 | 3.555 | 3.819 | 3.512 | 3.657 | 873,273 | +0.09(+2.39%) |
Mar 22, 2022 | 3.546 | 3.657 | 3.470 | 3.572 | 1,144,170 | +0.18(+5.28%) |
Mar 21, 2022 | 3.546 | 3.657 | 3.384 | 3.393 | 1,016,483 | -0.20(-5.46%) |
Mar 18, 2022 | 3.581 | 3.725 | 3.538 | 3.589 | 1,345,902 | +0.03(+0.72%) |
Mar 17, 2022 | 3.683 | 3.828 | 3.367 | 3.563 | 1,992,836 | -0.32(-8.33%) |
Mar 16, 2022 | 3.086 | 4.126 | 3.026 | 3.887 | 5,381,358 | +1.16(+42.50%) |
Mar 15, 2022 | 2.472 | 2.839 | 2.361 | 2.728 | 1,867,121 | +0.22(+8.84%) |
Mar 14, 2022 | 2.600 | 2.626 | 2.285 | 2.506 | 2,926,959 | -0.12(-4.55%) |
Mar 11, 2022 | 3.069 | 3.099 | 2.604 | 2.626 | 1,429,203 | -0.38(-12.50%) |
Mar 10, 2022 | 3.095 | 3.146 | 2.958 | 3.001 | 1,902,314 | -0.15(-4.86%) |
Mar 09, 2022 | 3.069 | 3.205 | 3.039 | 3.154 | 741,851 | +0.18(+6.02%) |
Mar 08, 2022 | 2.830 | 3.018 | 2.779 | 2.975 | 890,955 | +0.14(+5.12%) |
Mar 07, 2022 | 2.941 | 3.009 | 2.830 | 2.830 | 1,363,463 | -0.11(-3.77%) |
Mar 04, 2022 | 3.180 | 3.205 | 2.941 | 2.941 | 1,570,882 | -0.29(-8.97%) |
Mar 03, 2022 | 3.299 | 3.299 | 3.171 | 3.231 | 1,065,181 | -0.09(-2.82%) |
Mar 02, 2022 | 3.359 | 3.380 | 3.265 | 3.325 | 606,107 | -0.04(-1.27%) |
Mar 01, 2022 | 3.478 | 3.478 | 3.299 | 3.367 | 803,758 | -0.10(-2.95%) |
Feb 28, 2022 | 3.538 | 3.563 | 3.419 | 3.470 | 909,053 | -0.10(-2.86%) |
Feb 25, 2022 | 3.674 | 3.581 | 3.495 | 3.572 | 757,859 | -0.09(-2.56%) |
Feb 24, 2022 | 3.410 | 3.666 | 3.393 | 3.666 | 797,859 | +0.00(+0.00%) |
Feb 23, 2022 | 3.717 | 3.768 | 3.653 | 3.666 | 623,699 | +0.02(+0.47%) |
Feb 22, 2022 | 3.708 | 3.724 | 3.615 | 3.649 | 551,933 | -0.09(-2.51%) |
Feb 18, 2022 | 3.742 | 0 | -0.11(-2.88%) | |||
Feb 17, 2022 | 3.794 | 3.939 | 3.794 | 3.853 | 561,169 | +0.04(+1.12%) |
Feb 16, 2022 | 3.794 | 3.836 | 3.738 | 3.811 | 347,319 | +0.00(+0.00%) |
Feb 15, 2022 | 3.725 | 3.836 | 3.708 | 3.811 | 716,990 | +0.17(+4.68%) |
Feb 14, 2022 | 3.700 | 3.760 | 3.623 | 3.640 | 454,808 | -0.05(-1.39%) |
Feb 11, 2022 | 3.708 | 3.836 | 3.666 | 3.691 | 597,549 | +0.01(+0.23%) |
Feb 10, 2022 | 3.615 | 3.811 | 3.615 | 3.683 | 496,041 | +0.01(+0.23%) |
Feb 09, 2022 | 3.546 | 3.708 | 3.521 | 3.674 | 1,111,685 | +0.19(+5.38%) |
Feb 08, 2022 | 3.325 | 3.508 | 3.325 | 3.487 | 930,875 | +0.14(+4.34%) |
Feb 07, 2022 | 3.401 | 3.444 | 3.325 | 3.342 | 924,396 | -0.09(-2.73%) |
Feb 04, 2022 | 3.350 | 3.474 | 3.342 | 3.436 | 778,705 | +0.09(+2.54%) |
Feb 03, 2022 | 3.367 | 3.325 | 3.350 | 969,560 | -0.08(-2.24%) | |
Feb 02, 2022 | 3.572 | 3.598 | 3.376 | 3.427 | 1,259,356 | -0.10(-2.90%) |