Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.419 | 3.480 | 3.378 | 3.398 | 16,286 | -0.03(-0.80%) |
Apr 28, 2022 | 3.453 | 3.480 | 3.419 | 3.426 | 11,305 | +0.03(+0.80%) |
Apr 27, 2022 | 3.368 | 3.412 | 3.368 | 3.398 | 11,184 | +0.04(+1.15%) |
Apr 26, 2022 | 3.310 | 3.398 | 3.310 | 3.360 | 49,447 | +0.01(+0.27%) |
Apr 25, 2022 | 3.398 | 3.419 | 3.310 | 3.351 | 83,118 | -0.10(-3.02%) |
Apr 22, 2022 | 3.521 | 3.535 | 3.446 | 3.455 | 39,324 | -0.04(-1.12%) |
Apr 21, 2022 | 3.548 | 3.596 | 3.494 | 3.494 | 15,643 | -0.01(-0.39%) |
Apr 20, 2022 | 3.576 | 3.617 | 3.501 | 3.508 | 61,824 | -0.00(-0.07%) |
Apr 19, 2022 | 3.487 | 3.521 | 3.487 | 3.510 | 10,463 | +0.03(+0.79%) |
Apr 18, 2022 | 3.521 | 3.521 | 3.480 | 3.482 | 14,232 | +0.00(+0.06%) |
Apr 14, 2022 | 3.501 | 3.508 | 3.480 | 3.480 | 21,488 | +0.00(+0.00%) |
Apr 13, 2022 | 3.514 | 3.542 | 3.480 | 3.480 | 22,284 | +0.01(+0.20%) |
Apr 12, 2022 | 3.528 | 3.528 | 3.467 | 3.473 | 41,748 | +0.00(+0.00%) |
Apr 11, 2022 | 3.467 | 3.521 | 3.467 | 3.473 | 10,422 | -0.03(-0.78%) |
Apr 08, 2022 | 3.473 | 3.509 | 3.453 | 3.501 | 13,956 | +0.04(+1.18%) |
Apr 07, 2022 | 3.548 | 3.548 | 3.460 | 3.460 | 24,687 | -0.12(-3.43%) |
Apr 06, 2022 | 3.555 | 3.583 | 3.494 | 3.583 | 43,103 | -0.01(-0.38%) |
Apr 05, 2022 | 3.617 | 3.636 | 3.595 | 3.596 | 23,949 | -0.02(-0.57%) |
Apr 04, 2022 | 3.651 | 3.651 | 3.617 | 3.617 | 43,591 | +0.00(+0.00%) |
Apr 01, 2022 | 3.630 | 3.644 | 3.570 | 3.617 | 38,794 | -0.01(-0.19%) |
Mar 31, 2022 | 3.576 | 3.624 | 3.576 | 3.624 | 20,584 | +0.06(+1.72%) |
Mar 30, 2022 | 3.514 | 3.596 | 3.514 | 3.562 | 32,608 | +0.05(+1.56%) |
Mar 29, 2022 | 3.514 | 3.545 | 3.473 | 3.508 | 12,454 | +0.01(+0.20%) |
Mar 28, 2022 | 3.528 | 3.548 | 3.494 | 3.501 | 25,099 | -0.01(-0.39%) |
Mar 25, 2022 | 3.487 | 3.535 | 3.487 | 3.514 | 20,218 | +0.04(+1.18%) |
Mar 24, 2022 | 3.494 | 3.494 | 3.453 | 3.473 | 8,675 | +0.01(+0.39%) |
Mar 23, 2022 | 3.433 | 3.506 | 3.433 | 3.460 | 19,012 | +0.02(+0.60%) |
Mar 22, 2022 | 3.514 | 3.514 | 3.426 | 3.439 | 38,109 | -0.02(-0.59%) |
Mar 21, 2022 | 3.446 | 3.467 | 3.419 | 3.460 | 24,082 | +0.05(+1.40%) |
Mar 18, 2022 | 3.364 | 3.439 | 3.362 | 3.412 | 22,762 | +0.03(+0.81%) |
Mar 17, 2022 | 3.344 | 3.446 | 3.344 | 3.385 | 21,724 | +0.04(+1.22%) |
Mar 16, 2022 | 3.323 | 3.439 | 3.296 | 3.344 | 54,332 | +0.04(+1.24%) |
Mar 15, 2022 | 3.282 | 3.350 | 3.282 | 3.303 | 20,499 | +0.03(+0.83%) |
Mar 14, 2022 | 3.289 | 3.357 | 3.276 | 3.276 | 50,466 | -0.05(-1.44%) |
Mar 11, 2022 | 3.337 | 3.364 | 3.316 | 3.323 | 35,291 | -0.03(-0.81%) |
Mar 10, 2022 | 3.344 | 3.364 | 3.333 | 3.351 | 13,528 | +0.01(+0.20%) |
Mar 09, 2022 | 3.357 | 3.398 | 3.337 | 3.344 | 64,742 | +0.03(+1.03%) |
Mar 08, 2022 | 3.378 | 3.378 | 3.296 | 3.310 | 102,954 | -0.08(-2.45%) |
Mar 07, 2022 | 3.473 | 3.473 | 3.392 | 3.393 | 38,550 | -0.03(-0.76%) |
Mar 04, 2022 | 3.432 | 3.545 | 3.419 | 3.419 | 30,653 | -0.08(-2.34%) |
Mar 03, 2022 | 3.548 | 3.548 | 3.480 | 3.501 | 11,625 | -0.02(-0.58%) |
Mar 02, 2022 | 3.467 | 3.548 | 3.467 | 3.521 | 51,897 | +0.07(+1.98%) |
Mar 01, 2022 | 3.501 | 3.521 | 3.453 | 3.453 | 30,413 | -0.04(-1.17%) |
Feb 28, 2022 | 3.528 | 3.528 | 3.419 | 3.494 | 26,903 | +0.05(+1.39%) |
Feb 25, 2022 | 3.344 | 3.508 | 3.446 | 3.446 | 38,382 | +0.00(+0.00%) |
Feb 24, 2022 | 3.378 | 3.467 | 3.344 | 3.446 | 51,930 | +0.03(+1.00%) |
Feb 23, 2022 | 3.514 | 3.576 | 3.388 | 3.412 | 62,535 | -0.13(-3.66%) |
Feb 22, 2022 | 3.569 | 3.685 | 3.535 | 3.542 | 27,947 | -0.13(-3.62%) |
Feb 18, 2022 | 3.675 | 0 | -0.04(-1.19%) | |||
Feb 17, 2022 | 3.856 | 3.856 | 3.685 | 3.719 | 98,164 | -0.02(-0.46%) |
Feb 16, 2022 | 3.782 | 3.801 | 3.717 | 3.736 | 136,967 | +0.03(+0.82%) |
Feb 15, 2022 | 3.710 | 3.743 | 3.691 | 3.706 | 94,764 | +0.02(+0.41%) |
Feb 14, 2022 | 3.769 | 3.769 | 3.645 | 3.691 | 234,512 | +0.08(+2.16%) |
Feb 11, 2022 | 3.691 | 3.700 | 3.580 | 3.613 | 47,841 | -0.08(-2.29%) |
Feb 10, 2022 | 3.756 | 3.756 | 3.665 | 3.697 | 48,999 | +0.01(+0.35%) |
Feb 09, 2022 | 3.613 | 3.694 | 3.526 | 3.684 | 20,907 | +0.13(+3.66%) |
Feb 08, 2022 | 3.502 | 3.580 | 3.489 | 3.554 | 19,908 | +0.10(+2.76%) |
Feb 07, 2022 | 3.463 | 3.508 | 3.450 | 3.458 | 15,278 | -0.06(-1.61%) |
Feb 04, 2022 | 3.463 | 3.515 | 3.463 | 3.515 | 13,677 | +0.02(+0.56%) |
Feb 03, 2022 | 3.508 | 3.476 | 3.495 | 5,489 | -0.06(-1.65%) | |
Feb 02, 2022 | 3.554 | 3.574 | 3.531 | 3.554 | 26,267 | +0.01(+0.18%) |