Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.760 | 3.870 | 3.680 | 3.710 | 3,035,084 | -0.10(-2.62%) |
Apr 28, 2022 | 3.610 | 3.810 | 3.580 | 3.810 | 3,882,700 | +0.25(+7.02%) |
Apr 27, 2022 | 3.530 | 3.610 | 3.530 | 3.560 | 2,374,477 | -0.02(-0.56%) |
Apr 26, 2022 | 3.710 | 3.730 | 3.580 | 3.580 | 3,517,845 | -0.18(-4.79%) |
Apr 25, 2022 | 3.780 | 3.785 | 3.655 | 3.760 | 4,032,091 | -0.07(-1.83%) |
Apr 22, 2022 | 3.890 | 3.905 | 3.820 | 3.830 | 3,390,062 | -0.08(-2.05%) |
Apr 21, 2022 | 3.950 | 4.055 | 3.900 | 3.910 | 4,067,517 | -0.04(-1.01%) |
Apr 20, 2022 | 3.830 | 3.970 | 3.810 | 3.950 | 3,916,234 | +0.16(+4.22%) |
Apr 19, 2022 | 3.720 | 3.820 | 3.710 | 3.790 | 3,134,463 | +0.07(+1.88%) |
Apr 18, 2022 | 3.720 | 3.770 | 3.700 | 3.720 | 2,118,515 | -0.03(-0.80%) |
Apr 14, 2022 | 3.740 | 3.785 | 3.705 | 3.750 | 4,043,752 | -0.01(-0.27%) |
Apr 13, 2022 | 3.640 | 3.770 | 3.615 | 3.760 | 2,429,505 | +0.11(+3.01%) |
Apr 12, 2022 | 3.680 | 3.700 | 3.620 | 3.650 | 3,853,656 | -0.01(-0.27%) |
Apr 11, 2022 | 3.710 | 3.830 | 3.650 | 3.660 | 4,907,607 | -0.07(-1.88%) |
Apr 08, 2022 | 3.730 | 3.740 | 3.660 | 3.730 | 3,221,378 | +0.01(+0.27%) |
Apr 07, 2022 | 3.750 | 3.750 | 3.620 | 3.720 | 4,803,836 | -0.04(-1.06%) |
Apr 06, 2022 | 3.780 | 3.870 | 3.740 | 3.760 | 3,394,311 | -0.05(-1.31%) |
Apr 05, 2022 | 3.820 | 3.890 | 3.790 | 3.810 | 3,384,783 | +0.00(+0.00%) |
Apr 04, 2022 | 3.790 | 3.830 | 3.770 | 3.810 | 2,601,873 | +0.00(+0.00%) |
Apr 01, 2022 | 3.800 | 3.850 | 3.770 | 3.810 | 3,244,746 | +0.03(+0.79%) |
Mar 31, 2022 | 3.770 | 3.825 | 3.720 | 3.780 | 5,312,328 | -0.02(-0.53%) |
Mar 30, 2022 | 3.870 | 3.905 | 3.790 | 3.800 | 2,222,224 | -0.08(-2.06%) |
Mar 29, 2022 | 3.800 | 3.920 | 3.795 | 3.880 | 3,364,294 | +0.10(+2.65%) |
Mar 28, 2022 | 3.800 | 3.820 | 3.750 | 3.780 | 2,336,086 | -0.04(-1.05%) |
Mar 25, 2022 | 3.730 | 3.860 | 3.710 | 3.820 | 3,131,605 | +0.09(+2.41%) |
Mar 24, 2022 | 3.750 | 3.765 | 3.705 | 3.730 | 2,388,819 | +0.00(+0.00%) |
Mar 23, 2022 | 3.780 | 3.820 | 3.705 | 3.730 | 4,845,217 | -0.09(-2.36%) |
Mar 22, 2022 | 3.770 | 3.830 | 3.740 | 3.820 | 5,379,533 | +0.08(+2.14%) |
Mar 21, 2022 | 3.770 | 3.800 | 3.700 | 3.740 | 3,696,002 | -0.04(-1.06%) |
Mar 18, 2022 | 3.750 | 3.790 | 3.715 | 3.780 | 5,939,756 | -0.06(-1.56%) |
Mar 17, 2022 | 3.790 | 3.850 | 3.754 | 3.840 | 2,569,199 | +0.02(+0.52%) |
Mar 16, 2022 | 3.820 | 3.860 | 3.735 | 3.820 | 3,952,394 | +0.07(+1.87%) |
Mar 15, 2022 | 3.760 | 3.780 | 3.705 | 3.750 | 4,210,119 | +0.01(+0.27%) |
Mar 14, 2022 | 3.800 | 3.800 | 3.680 | 3.740 | 3,626,171 | +0.04(+1.08%) |
Mar 11, 2022 | 3.820 | 3.845 | 3.700 | 3.700 | 2,580,572 | -0.05(-1.33%) |
Mar 10, 2022 | 3.740 | 3.790 | 3.680 | 3.750 | 5,195,845 | -0.07(-1.83%) |
Mar 09, 2022 | 3.830 | 3.900 | 3.800 | 3.820 | 3,462,475 | +0.10(+2.69%) |
Mar 08, 2022 | 3.830 | 3.860 | 3.720 | 3.720 | 9,210,148 | -0.07(-1.85%) |
Mar 07, 2022 | 3.890 | 3.890 | 3.760 | 3.790 | 4,599,314 | -0.12(-3.07%) |
Mar 04, 2022 | 3.950 | 3.970 | 3.865 | 3.910 | 3,902,783 | -0.13(-3.22%) |
Mar 03, 2022 | 4.100 | 4.140 | 4.010 | 4.040 | 3,258,756 | -0.07(-1.70%) |
Mar 02, 2022 | 4.040 | 4.135 | 4.000 | 4.110 | 4,250,354 | +0.11(+2.75%) |
Mar 01, 2022 | 3.990 | 4.080 | 3.916 | 4.000 | 6,355,277 | -0.06(-1.48%) |
Feb 28, 2022 | 3.990 | 4.070 | 3.890 | 4.060 | 8,920,960 | +0.01(+0.25%) |
Feb 25, 2022 | 4.020 | 4.080 | 4.040 | 4.050 | 3,697,748 | +0.03(+0.75%) |
Feb 24, 2022 | 3.890 | 4.040 | 3.840 | 4.020 | 3,730,238 | -0.02(-0.50%) |
Feb 23, 2022 | 4.150 | 4.167 | 4.030 | 4.040 | 5,738,249 | -0.04(-0.98%) |
Feb 22, 2022 | 4.190 | 4.215 | 4.080 | 4.080 | 4,443,553 | -0.13(-3.09%) |
Feb 18, 2022 | 4.210 | 0 | -0.06(-1.41%) | |||
Feb 17, 2022 | 4.260 | 4.310 | 4.225 | 4.270 | 3,033,746 | -0.02(-0.47%) |
Feb 16, 2022 | 4.270 | 4.330 | 4.245 | 4.290 | 3,718,879 | +0.00(+0.00%) |
Feb 15, 2022 | 4.170 | 4.310 | 4.130 | 4.290 | 3,022,713 | +0.20(+4.89%) |
Feb 14, 2022 | 4.170 | 4.210 | 4.050 | 4.090 | 4,132,549 | -0.12(-2.85%) |
Feb 11, 2022 | 4.250 | 4.325 | 4.150 | 4.210 | 3,320,342 | -0.07(-1.64%) |
Feb 10, 2022 | 4.300 | 4.450 | 4.270 | 4.280 | 4,280,700 | -0.08(-1.83%) |
Feb 09, 2022 | 4.350 | 4.400 | 4.310 | 4.360 | 3,344,705 | +0.02(+0.46%) |
Feb 08, 2022 | 4.150 | 4.380 | 4.120 | 4.340 | 5,143,860 | +0.30(+7.43%) |
Feb 07, 2022 | 3.920 | 4.090 | 3.920 | 4.040 | 2,562,980 | +0.09(+2.28%) |
Feb 04, 2022 | 3.910 | 4.000 | 3.875 | 3.950 | 3,318,065 | +0.03(+0.77%) |
Feb 03, 2022 | 3.930 | 3.920 | 2,858,555 | -0.04(-1.01%) | ||
Feb 02, 2022 | 3.880 | 3.990 | 3.760 | 3.960 | 3,919,022 | +0.05(+1.28%) |