Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.349 | 3.402 | 3.280 | 3.314 | 107,748 | -0.02(-0.52%) |
Apr 28, 2022 | 3.253 | 3.375 | 3.140 | 3.332 | 140,603 | +0.13(+4.09%) |
Apr 27, 2022 | 3.244 | 3.287 | 3.124 | 3.201 | 174,066 | +0.00(+0.00%) |
Apr 26, 2022 | 3.270 | 3.270 | 3.141 | 3.201 | 277,186 | -0.04(-1.33%) |
Apr 25, 2022 | 3.253 | 3.293 | 3.089 | 3.244 | 204,809 | -0.03(-0.79%) |
Apr 22, 2022 | 3.321 | 3.321 | 3.149 | 3.270 | 115,774 | -0.05(-1.55%) |
Apr 21, 2022 | 3.399 | 3.433 | 3.296 | 3.321 | 310,080 | -0.03(-1.03%) |
Apr 20, 2022 | 3.356 | 3.382 | 3.321 | 3.356 | 107,454 | +0.04(+1.30%) |
Apr 19, 2022 | 3.304 | 3.356 | 3.286 | 3.313 | 218,119 | +0.04(+1.32%) |
Apr 18, 2022 | 3.321 | 3.347 | 3.227 | 3.270 | 121,528 | -0.04(-1.30%) |
Apr 14, 2022 | 3.296 | 3.330 | 3.235 | 3.313 | 124,464 | +0.01(+0.26%) |
Apr 13, 2022 | 3.270 | 3.321 | 3.171 | 3.304 | 120,310 | +0.06(+1.86%) |
Apr 12, 2022 | 3.296 | 3.330 | 3.210 | 3.244 | 92,628 | -0.03(-0.79%) |
Apr 11, 2022 | 3.201 | 3.307 | 3.175 | 3.270 | 157,782 | +0.03(+1.06%) |
Apr 08, 2022 | 3.175 | 3.321 | 3.175 | 3.235 | 151,686 | +0.08(+2.45%) |
Apr 07, 2022 | 3.227 | 3.258 | 3.072 | 3.158 | 196,396 | -0.07(-2.13%) |
Apr 06, 2022 | 3.261 | 3.307 | 3.227 | 3.227 | 124,190 | -0.13(-3.85%) |
Apr 05, 2022 | 3.382 | 3.408 | 3.313 | 3.356 | 155,471 | +0.01(+0.26%) |
Apr 04, 2022 | 3.356 | 3.416 | 3.270 | 3.347 | 270,437 | +0.03(+0.78%) |
Apr 01, 2022 | 3.330 | 3.373 | 3.287 | 3.321 | 261,733 | -0.03(-1.03%) |
Mar 31, 2022 | 3.537 | 3.580 | 3.321 | 3.356 | 200,725 | -0.23(-6.47%) |
Mar 30, 2022 | 3.528 | 3.597 | 3.494 | 3.588 | 444,999 | +0.08(+2.21%) |
Mar 29, 2022 | 3.356 | 3.528 | 3.339 | 3.511 | 363,830 | +0.15(+4.62%) |
Mar 28, 2022 | 3.347 | 3.356 | 3.227 | 3.356 | 248,272 | +0.04(+1.30%) |
Mar 25, 2022 | 3.278 | 3.356 | 3.210 | 3.313 | 225,054 | +0.05(+1.58%) |
Mar 24, 2022 | 3.235 | 3.270 | 3.115 | 3.261 | 96,659 | +0.06(+1.88%) |
Mar 23, 2022 | 3.278 | 3.278 | 3.192 | 3.201 | 41,109 | -0.07(-2.11%) |
Mar 22, 2022 | 3.270 | 3.339 | 3.214 | 3.270 | 128,692 | +0.00(+0.00%) |
Mar 21, 2022 | 3.106 | 3.270 | 3.097 | 3.270 | 195,634 | +0.18(+5.85%) |
Mar 18, 2022 | 3.098 | 3.106 | 3.067 | 3.089 | 103,846 | +0.01(+0.28%) |
Mar 17, 2022 | 3.089 | 3.152 | 3.038 | 3.081 | 75,049 | -0.04(-1.38%) |
Mar 16, 2022 | 3.261 | 3.270 | 3.055 | 3.124 | 166,757 | -0.11(-3.46%) |
Mar 15, 2022 | 3.210 | 3.287 | 3.210 | 3.235 | 161,689 | +0.03(+1.08%) |
Mar 14, 2022 | 3.072 | 3.227 | 3.029 | 3.201 | 523,569 | +0.15(+4.79%) |
Mar 11, 2022 | 3.029 | 3.132 | 3.008 | 3.055 | 60,807 | +0.04(+1.43%) |
Mar 10, 2022 | 2.943 | 3.038 | 2.943 | 3.012 | 142,482 | +0.08(+2.64%) |
Mar 09, 2022 | 2.934 | 3.038 | 2.918 | 2.934 | 175,160 | +0.06(+2.10%) |
Mar 08, 2022 | 2.891 | 2.960 | 2.822 | 2.874 | 173,091 | -0.09(-3.19%) |
Mar 07, 2022 | 3.175 | 3.175 | 2.934 | 2.969 | 137,214 | -0.16(-5.22%) |
Mar 04, 2022 | 3.175 | 3.184 | 3.047 | 3.132 | 90,344 | -0.03(-1.09%) |
Mar 03, 2022 | 3.149 | 3.175 | 3.115 | 3.167 | 65,092 | +0.04(+1.38%) |
Mar 02, 2022 | 3.029 | 3.184 | 3.003 | 3.124 | 171,822 | +0.09(+3.12%) |
Mar 01, 2022 | 2.986 | 3.218 | 2.926 | 3.029 | 228,958 | +0.08(+2.62%) |
Feb 28, 2022 | 2.762 | 3.003 | 2.755 | 2.951 | 260,901 | +0.19(+6.85%) |
Feb 25, 2022 | 2.711 | 2.797 | 2.728 | 2.762 | 72,153 | -0.01(-0.31%) |
Feb 24, 2022 | 2.711 | 2.788 | 2.667 | 2.771 | 179,321 | -0.02(-0.62%) |
Feb 23, 2022 | 2.788 | 2.840 | 2.745 | 2.788 | 147,761 | +0.03(+1.25%) |
Feb 22, 2022 | 2.797 | 2.840 | 2.728 | 2.754 | 189,402 | -0.12(-4.19%) |
Feb 18, 2022 | 2.874 | 0 | -0.05(-1.76%) | |||
Feb 17, 2022 | 2.840 | 2.926 | 2.805 | 2.926 | 150,149 | +0.11(+3.98%) |
Feb 16, 2022 | 2.831 | 2.857 | 2.797 | 2.814 | 52,592 | -0.03(-0.91%) |
Feb 15, 2022 | 2.762 | 2.874 | 2.762 | 2.840 | 141,450 | +0.09(+3.45%) |
Feb 14, 2022 | 2.719 | 2.789 | 2.711 | 2.745 | 205,948 | +0.03(+1.27%) |
Feb 11, 2022 | 2.711 | 2.760 | 2.676 | 2.711 | 103,652 | -0.03(-0.94%) |
Feb 10, 2022 | 2.736 | 2.814 | 2.719 | 2.736 | 86,609 | -0.03(-0.93%) |
Feb 09, 2022 | 2.736 | 2.797 | 2.728 | 2.762 | 89,712 | +0.03(+1.26%) |
Feb 08, 2022 | 2.745 | 2.754 | 2.702 | 2.728 | 48,707 | +0.01(+0.32%) |
Feb 07, 2022 | 2.754 | 2.797 | 2.719 | 2.719 | 78,133 | -0.07(-2.47%) |
Feb 04, 2022 | 2.711 | 2.797 | 2.693 | 2.788 | 69,237 | +0.07(+2.53%) |
Feb 03, 2022 | 2.831 | 2.711 | 2.719 | 210,594 | -0.12(-4.24%) | |
Feb 02, 2022 | 2.840 | 2.883 | 2.788 | 2.840 | 103,354 | -0.03(-0.90%) |