Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.080 | 3.100 | 3.020 | 3.020 | 7,658 | +0.03(+1.00%) |
Apr 28, 2022 | 2.900 | 3.000 | 2.865 | 2.990 | 83,967 | +0.06(+2.05%) |
Apr 27, 2022 | 3.000 | 3.000 | 2.900 | 2.930 | 31,927 | -0.07(-2.33%) |
Apr 26, 2022 | 3.040 | 3.052 | 2.985 | 3.000 | 74,229 | -0.05(-1.64%) |
Apr 25, 2022 | 3.240 | 3.240 | 3.012 | 3.050 | 132,523 | -0.20(-6.27%) |
Apr 22, 2022 | 3.240 | 3.303 | 3.210 | 3.254 | 65,172 | -0.11(-3.34%) |
Apr 21, 2022 | 3.360 | 3.482 | 3.310 | 3.366 | 51,834 | -0.18(-5.08%) |
Apr 20, 2022 | 3.530 | 3.570 | 3.515 | 3.546 | 24,983 | -0.05(-1.48%) |
Apr 19, 2022 | 3.573 | 3.620 | 3.520 | 3.600 | 40,259 | -0.03(-0.94%) |
Apr 18, 2022 | 3.560 | 3.750 | 3.510 | 3.634 | 131,623 | +0.14(+4.13%) |
Apr 14, 2022 | 3.317 | 3.510 | 3.317 | 3.490 | 45,539 | +0.01(+0.29%) |
Apr 13, 2022 | 3.220 | 3.483 | 3.220 | 3.480 | 31,224 | +0.10(+2.87%) |
Apr 12, 2022 | 3.190 | 3.470 | 3.190 | 3.383 | 17,345 | +0.07(+2.21%) |
Apr 11, 2022 | 3.250 | 3.459 | 3.250 | 3.310 | 53,821 | -0.08(-2.36%) |
Apr 08, 2022 | 3.125 | 3.402 | 3.120 | 3.390 | 16,810 | +0.13(+4.08%) |
Apr 07, 2022 | 3.240 | 3.287 | 3.210 | 3.257 | 21,798 | +0.01(+0.22%) |
Apr 06, 2022 | 3.280 | 3.310 | 3.200 | 3.250 | 67,558 | -0.03(-0.98%) |
Apr 05, 2022 | 3.385 | 3.488 | 3.280 | 3.282 | 81,457 | -0.10(-2.90%) |
Apr 04, 2022 | 3.410 | 3.430 | 3.295 | 3.380 | 65,914 | -0.02(-0.59%) |
Apr 01, 2022 | 3.310 | 3.400 | 3.300 | 3.400 | 53,883 | +0.08(+2.56%) |
Mar 31, 2022 | 3.465 | 3.465 | 3.270 | 3.315 | 35,271 | -0.08(-2.50%) |
Mar 30, 2022 | 3.440 | 3.510 | 3.380 | 3.400 | 13,417 | -0.01(-0.29%) |
Mar 29, 2022 | 3.260 | 3.410 | 3.250 | 3.410 | 18,700 | +0.09(+2.80%) |
Mar 28, 2022 | 3.430 | 3.430 | 3.317 | 3.317 | 13,997 | -0.17(-5.00%) |
Mar 25, 2022 | 3.493 | 3.508 | 3.457 | 3.492 | 14,120 | -0.08(-2.19%) |
Mar 24, 2022 | 3.650 | 3.678 | 3.570 | 3.570 | 17,364 | -0.06(-1.65%) |
Mar 23, 2022 | 3.770 | 3.770 | 3.570 | 3.630 | 8,553 | +0.07(+1.97%) |
Mar 22, 2022 | 3.638 | 3.680 | 3.515 | 3.560 | 25,676 | -0.14(-3.78%) |
Mar 21, 2022 | 3.772 | 3.810 | 3.650 | 3.700 | 43,612 | -0.05(-1.33%) |
Mar 18, 2022 | 3.784 | 3.790 | 3.700 | 3.750 | 13,807 | -0.14(-3.52%) |
Mar 17, 2022 | 3.900 | 3.940 | 3.876 | 3.887 | 11,070 | +0.20(+5.34%) |
Mar 16, 2022 | 3.550 | 3.717 | 3.550 | 3.690 | 10,833 | +0.03(+0.82%) |
Mar 15, 2022 | 3.560 | 3.810 | 3.560 | 3.660 | 15,470 | -0.05(-1.35%) |
Mar 14, 2022 | 3.900 | 3.900 | 3.676 | 3.710 | 18,434 | -0.29(-7.25%) |
Mar 11, 2022 | 3.975 | 4.100 | 3.905 | 4.000 | 15,699 | -0.06(-1.48%) |
Mar 10, 2022 | 4.164 | 4.164 | 3.970 | 4.060 | 14,975 | +0.03(+0.74%) |
Mar 09, 2022 | 4.060 | 4.100 | 3.900 | 4.030 | 17,716 | -0.07(-1.68%) |
Mar 08, 2022 | 4.410 | 4.410 | 4.040 | 4.099 | 79,977 | -0.00(-0.03%) |
Mar 07, 2022 | 4.000 | 4.100 | 3.937 | 4.100 | 85,971 | +0.16(+4.06%) |
Mar 04, 2022 | 3.832 | 4.001 | 3.817 | 3.940 | 39,006 | +0.16(+4.23%) |
Mar 03, 2022 | 3.842 | 3.900 | 3.780 | 3.780 | 18,896 | -0.10(-2.60%) |
Mar 02, 2022 | 3.800 | 3.881 | 3.772 | 3.881 | 67,673 | +0.07(+1.94%) |
Mar 01, 2022 | 3.557 | 3.807 | 3.502 | 3.807 | 78,250 | +0.17(+4.65%) |
Feb 28, 2022 | 3.650 | 3.740 | 3.576 | 3.638 | 31,915 | +0.02(+0.50%) |
Feb 25, 2022 | 3.468 | 3.630 | 3.490 | 3.620 | 27,198 | +0.05(+1.40%) |
Feb 24, 2022 | 3.875 | 3.875 | 3.510 | 3.570 | 48,670 | -0.07(-2.00%) |
Feb 23, 2022 | 3.730 | 3.810 | 3.620 | 3.643 | 49,539 | +0.10(+2.91%) |
Feb 22, 2022 | 3.680 | 3.880 | 3.520 | 3.540 | 10,332 | -0.13(-3.54%) |
Feb 18, 2022 | 3.670 | 0 | -0.15(-3.93%) | |||
Feb 17, 2022 | 3.810 | 3.833 | 3.683 | 3.820 | 73,358 | +0.22(+6.11%) |
Feb 16, 2022 | 3.530 | 3.600 | 3.480 | 3.600 | 28,377 | +0.09(+2.65%) |
Feb 15, 2022 | 3.450 | 3.520 | 3.400 | 3.507 | 15,649 | -0.07(-1.85%) |
Feb 14, 2022 | 3.350 | 3.573 | 3.350 | 3.573 | 26,903 | +0.17(+5.09%) |
Feb 11, 2022 | 3.227 | 3.400 | 3.220 | 3.400 | 58,654 | +0.26(+8.31%) |
Feb 10, 2022 | 3.210 | 3.254 | 3.113 | 3.139 | 18,677 | -0.06(-1.97%) |
Feb 09, 2022 | 3.150 | 3.220 | 3.120 | 3.202 | 34,314 | +0.05(+1.65%) |
Feb 08, 2022 | 3.223 | 3.223 | 3.150 | 3.150 | 22,103 | -0.02(-0.63%) |
Feb 07, 2022 | 3.080 | 3.290 | 3.060 | 3.170 | 38,593 | +0.10(+3.43%) |
Feb 04, 2022 | 3.050 | 3.095 | 3.050 | 3.065 | 11,252 | +0.00(+0.16%) |
Feb 03, 2022 | 3.100 | 3.060 | 3.060 | 9,720 | -0.12(-3.77%) | |
Feb 02, 2022 | 2.995 | 3.213 | 2.995 | 3.180 | 5,099 | +0.02(+0.63%) |