Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.424 | 3.485 | 3.383 | 3.403 | 16,262 | -0.03(-0.80%) |
Apr 28, 2022 | 3.458 | 3.485 | 3.424 | 3.431 | 11,288 | +0.03(+0.80%) |
Apr 27, 2022 | 3.373 | 3.417 | 3.373 | 3.403 | 11,167 | +0.04(+1.15%) |
Apr 26, 2022 | 3.315 | 3.403 | 3.315 | 3.365 | 49,373 | +0.01(+0.27%) |
Apr 25, 2022 | 3.403 | 3.424 | 3.315 | 3.356 | 82,993 | -0.10(-3.02%) |
Apr 22, 2022 | 3.526 | 3.540 | 3.451 | 3.460 | 39,265 | -0.04(-1.12%) |
Apr 21, 2022 | 3.554 | 3.601 | 3.499 | 3.499 | 15,619 | -0.01(-0.39%) |
Apr 20, 2022 | 3.581 | 3.622 | 3.506 | 3.513 | 61,731 | -0.00(-0.07%) |
Apr 19, 2022 | 3.492 | 3.526 | 3.492 | 3.515 | 10,447 | +0.03(+0.79%) |
Apr 18, 2022 | 3.526 | 3.526 | 3.485 | 3.488 | 14,210 | +0.00(+0.06%) |
Apr 14, 2022 | 3.506 | 3.513 | 3.485 | 3.485 | 21,456 | +0.00(+0.00%) |
Apr 13, 2022 | 3.520 | 3.547 | 3.485 | 3.485 | 22,251 | +0.01(+0.20%) |
Apr 12, 2022 | 3.533 | 3.533 | 3.472 | 3.479 | 41,685 | +0.00(+0.00%) |
Apr 11, 2022 | 3.472 | 3.526 | 3.472 | 3.479 | 10,406 | -0.03(-0.78%) |
Apr 08, 2022 | 3.479 | 3.514 | 3.458 | 3.506 | 13,935 | +0.04(+1.18%) |
Apr 07, 2022 | 3.554 | 3.554 | 3.465 | 3.465 | 24,650 | -0.12(-3.43%) |
Apr 06, 2022 | 3.561 | 3.588 | 3.499 | 3.588 | 43,039 | -0.01(-0.38%) |
Apr 05, 2022 | 3.622 | 3.641 | 3.600 | 3.602 | 23,913 | -0.02(-0.57%) |
Apr 04, 2022 | 3.656 | 3.656 | 3.622 | 3.622 | 43,526 | +0.00(+0.00%) |
Apr 01, 2022 | 3.636 | 3.649 | 3.576 | 3.622 | 38,735 | -0.01(-0.19%) |
Mar 31, 2022 | 3.581 | 3.629 | 3.581 | 3.629 | 20,553 | +0.06(+1.72%) |
Mar 30, 2022 | 3.520 | 3.602 | 3.520 | 3.567 | 32,559 | +0.05(+1.56%) |
Mar 29, 2022 | 3.520 | 3.550 | 3.479 | 3.513 | 12,435 | +0.01(+0.20%) |
Mar 28, 2022 | 3.533 | 3.554 | 3.499 | 3.506 | 25,061 | -0.01(-0.39%) |
Mar 25, 2022 | 3.492 | 3.540 | 3.492 | 3.520 | 20,188 | +0.04(+1.18%) |
Mar 24, 2022 | 3.499 | 3.499 | 3.458 | 3.479 | 8,662 | +0.01(+0.39%) |
Mar 23, 2022 | 3.438 | 3.512 | 3.438 | 3.465 | 18,983 | +0.02(+0.60%) |
Mar 22, 2022 | 3.520 | 3.520 | 3.431 | 3.444 | 38,052 | -0.02(-0.59%) |
Mar 21, 2022 | 3.451 | 3.472 | 3.424 | 3.465 | 24,046 | +0.05(+1.40%) |
Mar 18, 2022 | 3.369 | 3.444 | 3.367 | 3.417 | 22,728 | +0.03(+0.81%) |
Mar 17, 2022 | 3.349 | 3.451 | 3.349 | 3.390 | 21,692 | +0.04(+1.22%) |
Mar 16, 2022 | 3.328 | 3.444 | 3.301 | 3.349 | 54,250 | +0.04(+1.24%) |
Mar 15, 2022 | 3.287 | 3.356 | 3.287 | 3.308 | 20,468 | +0.03(+0.83%) |
Mar 14, 2022 | 3.294 | 3.362 | 3.280 | 3.280 | 50,390 | -0.05(-1.44%) |
Mar 11, 2022 | 3.342 | 3.369 | 3.321 | 3.328 | 35,238 | -0.03(-0.81%) |
Mar 10, 2022 | 3.349 | 3.369 | 3.338 | 3.356 | 13,508 | +0.01(+0.20%) |
Mar 09, 2022 | 3.362 | 3.403 | 3.342 | 3.349 | 64,644 | +0.03(+1.03%) |
Mar 08, 2022 | 3.383 | 3.383 | 3.301 | 3.315 | 102,799 | -0.08(-2.45%) |
Mar 07, 2022 | 3.479 | 3.479 | 3.397 | 3.398 | 38,492 | -0.03(-0.76%) |
Mar 04, 2022 | 3.438 | 3.550 | 3.424 | 3.424 | 30,607 | -0.08(-2.34%) |
Mar 03, 2022 | 3.554 | 3.554 | 3.485 | 3.506 | 11,607 | -0.02(-0.58%) |
Mar 02, 2022 | 3.472 | 3.554 | 3.472 | 3.526 | 51,819 | +0.07(+1.98%) |
Mar 01, 2022 | 3.506 | 3.526 | 3.458 | 3.458 | 30,367 | -0.04(-1.17%) |
Feb 28, 2022 | 3.533 | 3.533 | 3.424 | 3.499 | 26,863 | +0.05(+1.39%) |
Feb 25, 2022 | 3.349 | 3.513 | 3.451 | 3.451 | 38,324 | +0.00(+0.00%) |
Feb 24, 2022 | 3.383 | 3.472 | 3.349 | 3.451 | 51,852 | +0.03(+1.00%) |
Feb 23, 2022 | 3.520 | 3.581 | 3.393 | 3.417 | 62,441 | -0.13(-3.66%) |
Feb 22, 2022 | 3.574 | 3.691 | 3.540 | 3.547 | 27,905 | -0.13(-3.62%) |
Feb 18, 2022 | 3.680 | 0 | -0.04(-1.19%) | |||
Feb 17, 2022 | 3.861 | 3.861 | 3.691 | 3.725 | 98,016 | -0.02(-0.46%) |
Feb 16, 2022 | 3.788 | 3.807 | 3.722 | 3.742 | 136,761 | +0.03(+0.82%) |
Feb 15, 2022 | 3.716 | 3.748 | 3.696 | 3.712 | 94,621 | +0.02(+0.41%) |
Feb 14, 2022 | 3.775 | 3.775 | 3.651 | 3.696 | 234,158 | +0.08(+2.16%) |
Feb 11, 2022 | 3.696 | 3.706 | 3.585 | 3.618 | 47,769 | -0.08(-2.29%) |
Feb 10, 2022 | 3.761 | 3.761 | 3.670 | 3.703 | 48,925 | +0.01(+0.35%) |
Feb 09, 2022 | 3.618 | 3.700 | 3.532 | 3.690 | 20,875 | +0.13(+3.66%) |
Feb 08, 2022 | 3.507 | 3.585 | 3.494 | 3.559 | 19,878 | +0.10(+2.76%) |
Feb 07, 2022 | 3.468 | 3.514 | 3.455 | 3.464 | 15,255 | -0.06(-1.61%) |
Feb 04, 2022 | 3.468 | 3.520 | 3.468 | 3.520 | 13,656 | +0.02(+0.56%) |
Feb 03, 2022 | 3.514 | 3.481 | 3.501 | 5,480 | -0.06(-1.65%) | |
Feb 02, 2022 | 3.559 | 3.579 | 3.537 | 3.559 | 26,227 | +0.01(+0.18%) |