Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2022 | 3.920 | 24 | +0.04(+0.98%) | |||
Apr 27, 2022 | 4.033 | 4.038 | 3.882 | 3.882 | 2,663 | -0.16(-3.98%) |
Apr 26, 2022 | 4.071 | 4.071 | 4.043 | 4.043 | 814 | +0.11(+2.89%) |
Apr 25, 2022 | 3.825 | 4.030 | 3.797 | 3.929 | 4,112 | +0.07(+1.70%) |
Apr 22, 2022 | 3.928 | 3.928 | 3.863 | 3.863 | 2,457 | +0.00(+0.01%) |
Apr 21, 2022 | 3.863 | 3.863 | 3.863 | 3.863 | 487 | +0.03(+0.74%) |
Apr 20, 2022 | 3.891 | 3.891 | 3.834 | 3.834 | 1,781 | -0.07(-1.70%) |
Apr 19, 2022 | 3.936 | 3.936 | 3.901 | 3.901 | 1,824 | -0.05(-1.25%) |
Apr 18, 2022 | 3.967 | 3.967 | 3.950 | 3.950 | 668 | +0.04(+1.13%) |
Apr 14, 2022 | 3.929 | 3.967 | 3.906 | 3.906 | 2,024 | +0.01(+0.26%) |
Apr 13, 2022 | 3.920 | 3.991 | 3.859 | 3.896 | 13,454 | +0.00(+0.12%) |
Apr 12, 2022 | 3.901 | 3.948 | 3.825 | 3.891 | 8,091 | -0.05(-1.20%) |
Apr 11, 2022 | 3.958 | 4.024 | 3.939 | 3.939 | 1,542 | -0.01(-0.20%) |
Apr 08, 2022 | 3.972 | 4.061 | 3.947 | 3.947 | 3,464 | -0.06(-1.41%) |
Apr 07, 2022 | 3.929 | 4.136 | 3.929 | 4.003 | 6,387 | +0.07(+1.88%) |
Apr 06, 2022 | 3.948 | 4.023 | 3.909 | 3.929 | 6,154 | -0.06(-1.54%) |
Apr 05, 2022 | 3.970 | 4.024 | 3.967 | 3.991 | 3,211 | +0.03(+0.72%) |
Apr 04, 2022 | 3.958 | 4.023 | 3.901 | 3.962 | 38,793 | +0.07(+1.82%) |
Apr 01, 2022 | 3.872 | 3.920 | 3.834 | 3.891 | 9,306 | +0.03(+0.74%) |
Mar 31, 2022 | 3.853 | 3.976 | 3.834 | 3.863 | 7,986 | -0.02(-0.49%) |
Mar 30, 2022 | 3.929 | 3.929 | 3.740 | 3.882 | 2,935 | -0.06(-1.44%) |
Mar 29, 2022 | 3.995 | 4.014 | 3.910 | 3.939 | 2,108 | +0.00(+0.00%) |
Mar 28, 2022 | 3.976 | 4.033 | 3.711 | 3.939 | 23,815 | -0.01(-0.24%) |
Mar 25, 2022 | 4.078 | 4.078 | 3.901 | 3.948 | 10,136 | -0.17(-4.14%) |
Mar 24, 2022 | 4.223 | 4.225 | 4.034 | 4.119 | 10,659 | +0.14(+3.45%) |
Mar 23, 2022 | 4.100 | 4.440 | 3.920 | 3.981 | 122,922 | +0.12(+3.06%) |
Mar 22, 2022 | 3.749 | 3.872 | 3.721 | 3.863 | 25,902 | +0.16(+4.35%) |
Mar 21, 2022 | 3.671 | 3.711 | 3.613 | 3.702 | 6,502 | +0.11(+3.17%) |
Mar 18, 2022 | 3.626 | 3.626 | 3.588 | 3.588 | 952 | -0.00(-0.13%) |
Mar 17, 2022 | 3.588 | 3.678 | 3.531 | 3.593 | 9,554 | +0.02(+0.61%) |
Mar 16, 2022 | 3.494 | 3.636 | 3.494 | 3.571 | 9,457 | +0.03(+0.86%) |
Mar 15, 2022 | 3.598 | 3.607 | 3.475 | 3.541 | 11,145 | -0.02(-0.53%) |
Mar 14, 2022 | 3.655 | 3.655 | 3.510 | 3.560 | 9,643 | +0.02(+0.53%) |
Mar 11, 2022 | 3.494 | 3.664 | 3.437 | 3.541 | 19,194 | +0.00(+0.00%) |
Mar 10, 2022 | 3.535 | 3.550 | 3.418 | 3.541 | 16,651 | -0.01(-0.27%) |
Mar 09, 2022 | 3.598 | 3.636 | 3.437 | 3.550 | 28,950 | +0.20(+5.93%) |
Mar 08, 2022 | 3.333 | 3.437 | 3.333 | 3.352 | 4,118 | -0.08(-2.21%) |
Mar 07, 2022 | 3.456 | 3.456 | 3.333 | 3.427 | 13,244 | -0.07(-1.90%) |
Mar 04, 2022 | 3.566 | 3.566 | 3.408 | 3.494 | 4,732 | +0.10(+3.07%) |
Mar 03, 2022 | 3.550 | 3.569 | 3.389 | 3.389 | 10,846 | -0.21(-5.79%) |
Mar 02, 2022 | 3.598 | 3.640 | 3.598 | 3.598 | 6,377 | -0.03(-0.78%) |
Mar 01, 2022 | 3.647 | 3.647 | 3.607 | 3.626 | 5,028 | -0.16(-4.25%) |
Feb 28, 2022 | 3.465 | 3.929 | 3.465 | 3.787 | 35,046 | +0.32(+9.29%) |
Feb 25, 2022 | 3.465 | 3.475 | 3.465 | 3.465 | 1,194 | +0.00(+0.00%) |
Feb 24, 2022 | 3.465 | 3.579 | 3.418 | 3.465 | 7,966 | -0.05(-1.55%) |
Feb 23, 2022 | 3.638 | 3.638 | 3.503 | 3.520 | 1,714 | +0.01(+0.20%) |
Feb 22, 2022 | 3.550 | 3.550 | 3.522 | 3.513 | 20,221 | -0.14(-3.89%) |
Feb 18, 2022 | 3.655 | 0 | +0.06(+1.58%) | |||
Feb 17, 2022 | 3.598 | 3.598 | 3.503 | 3.598 | 7,083 | +0.05(+1.33%) |
Feb 16, 2022 | 3.636 | 3.787 | 3.522 | 3.550 | 11,394 | -0.05(-1.32%) |
Feb 15, 2022 | 3.768 | 3.811 | 3.598 | 3.598 | 14,161 | -0.11(-3.06%) |
Feb 14, 2022 | 3.645 | 3.863 | 3.645 | 3.711 | 4,192 | -0.21(-5.31%) |
Feb 11, 2022 | 3.901 | 3.920 | 3.901 | 3.920 | 557 | +0.01(+0.24%) |
Feb 10, 2022 | 3.721 | 3.910 | 3.721 | 3.910 | 2,469 | -0.02(-0.48%) |
Feb 09, 2022 | 3.844 | 3.976 | 3.825 | 3.929 | 3,293 | +0.03(+0.73%) |
Feb 08, 2022 | 3.891 | 3.901 | 3.891 | 3.901 | 2,551 | +0.08(+1.98%) |
Feb 07, 2022 | 3.816 | 3.896 | 3.662 | 3.825 | 16,634 | +0.14(+3.86%) |
Feb 04, 2022 | 3.683 | 3.683 | 3.683 | 3.683 | 503 | -0.06(-1.52%) |
Feb 03, 2022 | 3.749 | 3.740 | 1,767 | +0.11(+3.13%) | ||
Feb 02, 2022 | 3.806 | 3.986 | 3.626 | 3.626 | 12,067 | -0.16(-4.25%) |