Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.665 | 3.703 | 3.607 | 3.607 | 1,145,762 | -0.05(-1.31%) |
Apr 28, 2022 | 3.636 | 3.684 | 3.598 | 3.655 | 1,942,485 | +0.11(+3.23%) |
Apr 27, 2022 | 3.541 | 3.569 | 3.507 | 3.541 | 1,649,016 | -0.04(-1.07%) |
Apr 26, 2022 | 3.779 | 3.779 | 3.550 | 3.579 | 2,230,349 | -0.16(-4.34%) |
Apr 25, 2022 | 3.722 | 3.755 | 3.703 | 3.741 | 1,459,300 | +0.01(+0.26%) |
Apr 22, 2022 | 3.779 | 3.798 | 3.722 | 3.731 | 1,995,702 | -0.03(-0.76%) |
Apr 21, 2022 | 3.827 | 3.856 | 3.736 | 3.760 | 1,194,077 | -0.03(-0.76%) |
Apr 20, 2022 | 3.789 | 3.836 | 3.784 | 3.789 | 1,299,581 | +0.04(+1.02%) |
Apr 19, 2022 | 3.779 | 3.798 | 3.731 | 3.751 | 2,005,805 | +0.00(+0.00%) |
Apr 18, 2022 | 3.760 | 3.789 | 3.751 | 3.751 | 1,432,832 | +0.02(+0.51%) |
Apr 14, 2022 | 3.760 | 3.798 | 3.731 | 3.731 | 1,087,118 | -0.02(-0.51%) |
Apr 13, 2022 | 3.817 | 3.817 | 3.698 | 3.751 | 2,146,098 | -0.09(-2.24%) |
Apr 12, 2022 | 3.865 | 3.922 | 3.817 | 3.836 | 2,101,188 | -0.01(-0.25%) |
Apr 11, 2022 | 3.894 | 3.927 | 3.846 | 3.846 | 2,557,694 | -0.04(-0.98%) |
Apr 08, 2022 | 3.884 | 3.946 | 3.884 | 3.884 | 2,155,569 | -0.02(-0.49%) |
Apr 07, 2022 | 3.894 | 3.918 | 3.865 | 3.903 | 1,834,288 | +0.00(+0.00%) |
Apr 06, 2022 | 3.951 | 3.951 | 3.875 | 3.903 | 1,083,143 | -0.10(-2.39%) |
Apr 05, 2022 | 4.056 | 4.060 | 3.970 | 3.999 | 1,573,775 | -0.09(-2.10%) |
Apr 04, 2022 | 4.085 | 4.104 | 4.042 | 4.085 | 1,229,418 | +0.02(+0.47%) |
Apr 01, 2022 | 4.056 | 4.075 | 4.018 | 4.066 | 1,105,947 | +0.04(+0.95%) |
Mar 31, 2022 | 4.113 | 4.113 | 4.027 | 4.027 | 785,668 | -0.15(-3.65%) |
Mar 30, 2022 | 4.266 | 4.271 | 4.170 | 4.180 | 362,401 | -0.01(-0.27%) |
Mar 29, 2022 | 4.219 | 4.229 | 4.145 | 4.191 | 667,572 | +0.05(+1.12%) |
Mar 28, 2022 | 4.135 | 4.145 | 4.089 | 4.145 | 461,951 | -0.06(-1.33%) |
Mar 25, 2022 | 4.191 | 4.219 | 4.182 | 4.201 | 456,097 | +0.01(+0.22%) |
Mar 24, 2022 | 4.173 | 4.196 | 4.126 | 4.191 | 926,722 | +0.01(+0.22%) |
Mar 23, 2022 | 4.154 | 4.210 | 4.131 | 4.182 | 1,039,994 | +0.03(+0.67%) |
Mar 22, 2022 | 4.173 | 4.219 | 4.154 | 4.154 | 953,598 | +0.04(+0.91%) |
Mar 21, 2022 | 4.126 | 4.145 | 4.098 | 4.117 | 1,201,614 | -0.02(-0.45%) |
Mar 18, 2022 | 4.098 | 4.136 | 4.084 | 4.135 | 1,935,609 | -0.01(-0.22%) |
Mar 17, 2022 | 4.117 | 4.154 | 4.098 | 4.145 | 1,008,343 | +0.05(+1.14%) |
Mar 16, 2022 | 4.061 | 4.121 | 4.056 | 4.098 | 1,360,059 | +0.07(+1.85%) |
Mar 15, 2022 | 3.968 | 4.030 | 3.968 | 4.024 | 974,921 | +0.08(+2.13%) |
Mar 14, 2022 | 3.949 | 3.985 | 3.931 | 3.940 | 1,061,095 | +0.07(+1.93%) |
Mar 11, 2022 | 3.940 | 3.949 | 3.865 | 3.865 | 1,272,706 | -0.05(-1.19%) |
Mar 10, 2022 | 3.921 | 3.949 | 3.893 | 3.912 | 1,593,737 | -0.02(-0.47%) |
Mar 09, 2022 | 3.903 | 3.958 | 3.884 | 3.931 | 2,202,345 | +0.08(+2.18%) |
Mar 08, 2022 | 3.903 | 3.921 | 3.809 | 3.847 | 2,475,607 | -0.07(-1.90%) |
Mar 07, 2022 | 3.977 | 3.986 | 3.907 | 3.921 | 1,186,570 | -0.16(-3.88%) |
Mar 04, 2022 | 4.070 | 4.098 | 4.047 | 4.080 | 978,443 | -0.07(-1.57%) |
Mar 03, 2022 | 4.173 | 4.191 | 4.117 | 4.145 | 746,944 | -0.03(-0.67%) |
Mar 02, 2022 | 4.145 | 4.191 | 4.126 | 4.173 | 717,120 | +0.07(+1.82%) |
Mar 01, 2022 | 4.229 | 4.257 | 4.084 | 4.098 | 1,533,062 | -0.17(-3.93%) |
Feb 28, 2022 | 4.247 | 4.294 | 4.224 | 4.266 | 925,899 | -0.04(-0.87%) |
Feb 25, 2022 | 4.266 | 4.317 | 4.275 | 4.303 | 1,171,685 | +0.06(+1.32%) |
Feb 24, 2022 | 4.238 | 4.257 | 4.173 | 4.247 | 1,605,232 | -0.07(-1.72%) |
Feb 23, 2022 | 4.387 | 4.401 | 4.312 | 4.322 | 676,810 | -0.04(-0.85%) |
Feb 22, 2022 | 4.350 | 4.396 | 4.331 | 4.359 | 775,317 | -0.02(-0.43%) |
Feb 18, 2022 | 4.378 | 0 | -0.01(-0.21%) | |||
Feb 17, 2022 | 4.434 | 4.452 | 4.378 | 4.387 | 1,775,907 | -0.08(-1.88%) |
Feb 16, 2022 | 4.434 | 4.471 | 4.424 | 4.471 | 935,110 | +0.03(+0.63%) |
Feb 15, 2022 | 4.424 | 4.471 | 4.415 | 4.443 | 817,573 | +0.02(+0.42%) |
Feb 14, 2022 | 4.368 | 4.443 | 4.368 | 4.424 | 1,173,254 | +0.07(+1.50%) |
Feb 11, 2022 | 4.452 | 4.461 | 4.350 | 4.359 | 1,355,195 | -0.09(-2.09%) |
Feb 10, 2022 | 4.434 | 4.471 | 4.401 | 4.452 | 1,158,656 | -0.03(-0.62%) |
Feb 09, 2022 | 4.471 | 4.489 | 4.452 | 4.480 | 1,120,907 | -0.06(-1.23%) |
Feb 08, 2022 | 4.471 | 4.536 | 4.471 | 4.536 | 943,755 | +0.11(+2.53%) |
Feb 07, 2022 | 4.415 | 4.452 | 4.382 | 4.424 | 1,647,100 | +0.03(+0.64%) |
Feb 04, 2022 | 4.359 | 4.415 | 4.359 | 4.396 | 1,483,509 | +0.05(+1.07%) |
Feb 03, 2022 | 4.387 | 4.350 | 1,819,089 | -0.08(-1.89%) | ||
Feb 02, 2022 | 4.331 | 4.434 | 4.322 | 4.434 | 1,300,152 | +0.20(+4.62%) |