Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.680 | 3.740 | 3.560 | 3.580 | 449,741 | -0.12(-3.24%) |
Apr 28, 2022 | 3.620 | 3.730 | 3.540 | 3.700 | 437,929 | +0.14(+3.93%) |
Apr 27, 2022 | 3.490 | 3.610 | 3.460 | 3.560 | 413,667 | +0.04(+1.14%) |
Apr 26, 2022 | 3.560 | 3.630 | 3.510 | 3.520 | 500,342 | -0.10(-2.76%) |
Apr 25, 2022 | 3.500 | 3.650 | 3.490 | 3.620 | 867,556 | +0.07(+1.97%) |
Apr 22, 2022 | 3.530 | 3.595 | 3.520 | 3.550 | 446,871 | -0.03(-0.84%) |
Apr 21, 2022 | 3.790 | 3.790 | 3.560 | 3.580 | 457,921 | -0.17(-4.53%) |
Apr 20, 2022 | 3.920 | 3.920 | 3.730 | 3.750 | 444,500 | -0.13(-3.35%) |
Apr 19, 2022 | 3.840 | 3.905 | 3.840 | 3.880 | 453,868 | +0.01(+0.26%) |
Apr 18, 2022 | 3.840 | 3.950 | 3.830 | 3.870 | 464,023 | +0.01(+0.26%) |
Apr 14, 2022 | 3.860 | 3.890 | 3.790 | 3.860 | 618,190 | +0.03(+0.78%) |
Apr 13, 2022 | 3.760 | 3.850 | 3.500 | 3.830 | 460,788 | +0.07(+1.86%) |
Apr 12, 2022 | 3.770 | 3.990 | 3.735 | 3.760 | 598,161 | +0.03(+0.80%) |
Apr 11, 2022 | 3.800 | 3.850 | 3.720 | 3.730 | 629,119 | -0.07(-1.84%) |
Apr 08, 2022 | 3.900 | 3.925 | 3.790 | 3.800 | 573,331 | -0.08(-2.06%) |
Apr 07, 2022 | 3.840 | 3.910 | 3.820 | 3.880 | 626,680 | +0.03(+0.78%) |
Apr 06, 2022 | 3.890 | 3.920 | 3.680 | 3.850 | 829,420 | -0.10(-2.53%) |
Apr 05, 2022 | 4.010 | 4.050 | 3.930 | 3.950 | 701,510 | -0.05(-1.25%) |
Apr 04, 2022 | 4.000 | 4.050 | 3.945 | 4.000 | 445,396 | +0.02(+0.50%) |
Apr 01, 2022 | 3.970 | 4.080 | 3.930 | 3.980 | 656,918 | +0.03(+0.76%) |
Mar 31, 2022 | 3.740 | 3.980 | 3.740 | 3.950 | 590,087 | +0.20(+5.33%) |
Mar 30, 2022 | 3.950 | 3.950 | 3.740 | 3.750 | 1,076,353 | -0.18(-4.58%) |
Mar 29, 2022 | 4.000 | 4.085 | 3.910 | 3.930 | 912,060 | -0.02(-0.51%) |
Mar 28, 2022 | 3.880 | 3.980 | 3.830 | 3.950 | 548,898 | +0.04(+1.02%) |
Mar 25, 2022 | 3.860 | 3.955 | 3.820 | 3.910 | 567,129 | +0.03(+0.77%) |
Mar 24, 2022 | 3.800 | 3.915 | 3.760 | 3.880 | 1,056,626 | +0.11(+2.92%) |
Mar 23, 2022 | 3.770 | 3.855 | 3.740 | 3.770 | 949,251 | -0.01(-0.26%) |
Mar 22, 2022 | 3.790 | 3.870 | 3.760 | 3.780 | 1,042,489 | -0.01(-0.26%) |
Mar 21, 2022 | 3.720 | 3.825 | 3.710 | 3.790 | 855,875 | +0.00(+0.00%) |
Mar 18, 2022 | 3.680 | 3.820 | 3.670 | 3.790 | 834,790 | +0.09(+2.43%) |
Mar 17, 2022 | 3.580 | 3.745 | 3.555 | 3.700 | 1,431,521 | +0.09(+2.49%) |
Mar 16, 2022 | 3.500 | 3.650 | 3.470 | 3.610 | 692,071 | +0.15(+4.34%) |
Mar 15, 2022 | 3.420 | 3.575 | 3.400 | 3.460 | 1,126,741 | +0.04(+1.17%) |
Mar 14, 2022 | 3.370 | 3.545 | 3.360 | 3.420 | 593,046 | +0.04(+1.18%) |
Mar 11, 2022 | 3.390 | 3.485 | 3.370 | 3.380 | 542,618 | +0.01(+0.30%) |
Mar 10, 2022 | 3.250 | 3.420 | 3.245 | 3.370 | 705,945 | +0.03(+0.90%) |
Mar 09, 2022 | 3.300 | 3.405 | 3.230 | 3.340 | 783,499 | +0.09(+2.77%) |
Mar 08, 2022 | 3.070 | 3.380 | 3.070 | 3.250 | 650,530 | +0.17(+5.52%) |
Mar 07, 2022 | 3.190 | 3.195 | 3.030 | 3.080 | 754,410 | -0.09(-2.84%) |
Mar 04, 2022 | 3.250 | 3.310 | 3.120 | 3.170 | 632,294 | -0.09(-2.76%) |
Mar 03, 2022 | 3.380 | 3.415 | 3.235 | 3.260 | 1,106,318 | -0.10(-2.98%) |
Mar 02, 2022 | 3.350 | 3.490 | 3.270 | 3.360 | 1,171,261 | +0.01(+0.30%) |
Mar 01, 2022 | 3.330 | 3.500 | 3.330 | 3.350 | 989,420 | +0.01(+0.30%) |
Feb 28, 2022 | 3.280 | 3.420 | 3.170 | 3.340 | 1,127,747 | +0.00(+0.00%) |
Feb 25, 2022 | 3.330 | 3.350 | 3.245 | 3.340 | 1,020,997 | -0.04(-1.04%) |
Feb 24, 2022 | 3.040 | 3.390 | 3.000 | 3.375 | 1,790,309 | +0.10(+3.21%) |
Feb 23, 2022 | 3.130 | 3.300 | 3.060 | 3.270 | 1,592,881 | -0.23(-6.57%) |
Feb 22, 2022 | 3.500 | 3.580 | 3.404 | 3.500 | 403,650 | -0.04(-1.13%) |
Feb 18, 2022 | 3.540 | 0 | -0.11(-3.01%) | |||
Feb 17, 2022 | 3.720 | 3.770 | 3.635 | 3.650 | 572,816 | -0.08(-2.14%) |
Feb 16, 2022 | 3.660 | 3.750 | 3.650 | 3.730 | 513,017 | +0.05(+1.36%) |
Feb 15, 2022 | 3.660 | 3.752 | 3.655 | 3.680 | 891,893 | +0.08(+2.22%) |
Feb 14, 2022 | 3.460 | 3.640 | 3.450 | 3.600 | 896,918 | +0.15(+4.35%) |
Feb 11, 2022 | 3.480 | 3.540 | 3.440 | 3.450 | 630,049 | -0.05(-1.43%) |
Feb 10, 2022 | 3.480 | 3.570 | 3.460 | 3.500 | 663,941 | +0.00(+0.00%) |
Feb 09, 2022 | 3.520 | 3.530 | 3.430 | 3.500 | 641,564 | +0.03(+0.86%) |
Feb 08, 2022 | 3.450 | 3.520 | 3.310 | 3.470 | 726,974 | +0.12(+3.58%) |
Feb 07, 2022 | 3.480 | 3.485 | 3.310 | 3.350 | 330,599 | -0.01(-0.30%) |
Feb 04, 2022 | 3.340 | 3.400 | 3.255 | 3.360 | 522,965 | +0.01(+0.30%) |
Feb 03, 2022 | 3.380 | 3.290 | 3.350 | 579,127 | -0.07(-2.05%) | |
Feb 02, 2022 | 3.480 | 3.480 | 3.350 | 3.420 | 435,661 | -0.03(-0.87%) |