Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.440 | 3.560 | 3.436 | 3.540 | 380,297 | +0.09(+2.61%) |
Apr 28, 2022 | 3.420 | 3.510 | 3.390 | 3.450 | 769,423 | +0.01(+0.29%) |
Apr 27, 2022 | 3.540 | 3.540 | 3.390 | 3.440 | 33,532 | -0.12(-3.37%) |
Apr 26, 2022 | 3.695 | 3.695 | 3.520 | 3.560 | 34,065 | -0.36(-9.18%) |
Apr 25, 2022 | 3.882 | 3.933 | 3.879 | 3.920 | 11,326 | +0.05(+1.29%) |
Apr 22, 2022 | 3.940 | 3.960 | 3.870 | 3.870 | 11,932 | -0.10(-2.52%) |
Apr 21, 2022 | 4.060 | 4.065 | 3.970 | 3.970 | 35,241 | +0.10(+2.45%) |
Apr 20, 2022 | 3.880 | 3.897 | 3.840 | 3.875 | 24,410 | +0.04(+0.91%) |
Apr 19, 2022 | 3.820 | 3.907 | 3.820 | 3.840 | 23,279 | +0.01(+0.26%) |
Apr 18, 2022 | 4.110 | 4.110 | 3.792 | 3.830 | 8,695 | -0.09(-2.30%) |
Apr 14, 2022 | 3.900 | 3.920 | 3.872 | 3.920 | 12,878 | +0.00(+0.13%) |
Apr 13, 2022 | 3.910 | 3.960 | 3.845 | 3.915 | 52,317 | -0.04(-1.01%) |
Apr 12, 2022 | 4.000 | 4.029 | 3.940 | 3.955 | 17,023 | -0.00(-0.13%) |
Apr 11, 2022 | 3.955 | 4.000 | 3.940 | 3.960 | 8,756 | -0.01(-0.25%) |
Apr 08, 2022 | 3.960 | 3.990 | 3.950 | 3.970 | 15,550 | +0.00(+0.00%) |
Apr 07, 2022 | 4.030 | 4.030 | 3.920 | 3.970 | 34,963 | +0.03(+0.76%) |
Apr 06, 2022 | 3.890 | 3.953 | 3.890 | 3.940 | 16,391 | -0.14(-3.43%) |
Apr 05, 2022 | 4.210 | 4.210 | 4.080 | 4.080 | 27,515 | -0.12(-2.86%) |
Apr 04, 2022 | 4.190 | 4.210 | 4.160 | 4.200 | 8,115 | +0.08(+1.94%) |
Apr 01, 2022 | 4.140 | 4.150 | 4.112 | 4.120 | 30,941 | +0.09(+2.23%) |
Mar 31, 2022 | 4.110 | 4.110 | 4.030 | 4.030 | 37,844 | -0.21(-4.95%) |
Mar 30, 2022 | 4.230 | 4.240 | 4.170 | 4.240 | 20,364 | -0.08(-1.86%) |
Mar 29, 2022 | 4.370 | 4.370 | 4.300 | 4.320 | 18,610 | +0.26(+6.41%) |
Mar 28, 2022 | 4.100 | 4.109 | 4.060 | 4.060 | 10,354 | -0.05(-1.22%) |
Mar 25, 2022 | 4.110 | 4.160 | 4.090 | 4.110 | 31,972 | +0.04(+0.98%) |
Mar 24, 2022 | 4.040 | 4.110 | 4.020 | 4.070 | 9,277 | -0.11(-2.63%) |
Mar 23, 2022 | 4.150 | 4.210 | 4.150 | 4.180 | 20,657 | -0.06(-1.30%) |
Mar 22, 2022 | 4.210 | 4.266 | 4.180 | 4.235 | 19,573 | -0.01(-0.35%) |
Mar 21, 2022 | 4.390 | 4.390 | 4.250 | 4.250 | 32,738 | -0.16(-3.63%) |
Mar 18, 2022 | 4.300 | 4.410 | 4.290 | 4.410 | 36,240 | +0.10(+2.32%) |
Mar 17, 2022 | 4.225 | 4.330 | 4.215 | 4.310 | 17,157 | -0.11(-2.49%) |
Mar 16, 2022 | 4.300 | 4.420 | 4.300 | 4.420 | 47,976 | +0.18(+4.37%) |
Mar 15, 2022 | 4.240 | 4.270 | 4.200 | 4.235 | 13,253 | -0.05(-1.28%) |
Mar 14, 2022 | 4.290 | 4.329 | 4.270 | 4.290 | 32,338 | +0.16(+3.87%) |
Mar 11, 2022 | 4.215 | 4.250 | 4.130 | 4.130 | 24,394 | -0.03(-0.72%) |
Mar 10, 2022 | 4.130 | 4.210 | 4.110 | 4.160 | 97,023 | -0.05(-1.19%) |
Mar 09, 2022 | 4.220 | 4.280 | 4.140 | 4.210 | 83,592 | +0.18(+4.47%) |
Mar 08, 2022 | 3.950 | 4.140 | 3.930 | 4.030 | 140,715 | +0.15(+3.87%) |
Mar 07, 2022 | 4.050 | 4.050 | 3.870 | 3.880 | 77,841 | -0.24(-5.83%) |
Mar 04, 2022 | 4.190 | 4.200 | 4.120 | 4.120 | 55,870 | -0.21(-4.96%) |
Mar 03, 2022 | 4.440 | 4.450 | 4.320 | 4.335 | 22,508 | -0.12(-2.58%) |
Mar 02, 2022 | 4.365 | 4.460 | 4.360 | 4.450 | 28,235 | -0.05(-1.11%) |
Mar 01, 2022 | 4.680 | 4.680 | 4.490 | 4.500 | 14,953 | -0.17(-3.64%) |
Feb 28, 2022 | 4.670 | 4.720 | 4.550 | 4.670 | 65,059 | -0.05(-1.06%) |
Feb 25, 2022 | 4.690 | 4.770 | 4.690 | 4.720 | 32,867 | +0.04(+0.85%) |
Feb 24, 2022 | 4.550 | 4.690 | 4.546 | 4.680 | 63,603 | +0.00(+0.00%) |
Feb 23, 2022 | 4.730 | 4.740 | 4.670 | 4.680 | 29,618 | -0.14(-2.90%) |
Feb 22, 2022 | 4.880 | 4.900 | 4.795 | 4.820 | 30,512 | -0.17(-3.41%) |
Feb 18, 2022 | 4.990 | 0 | -0.04(-0.70%) | |||
Feb 17, 2022 | 5.090 | 5.090 | 5.021 | 5.025 | 8,686 | -0.14(-2.80%) |
Feb 16, 2022 | 5.100 | 5.189 | 5.100 | 5.170 | 34,768 | -0.01(-0.29%) |
Feb 15, 2022 | 5.210 | 5.210 | 5.160 | 5.185 | 39,535 | +0.02(+0.48%) |
Feb 14, 2022 | 5.240 | 5.320 | 5.138 | 5.160 | 31,978 | -0.08(-1.53%) |
Feb 11, 2022 | 5.340 | 5.365 | 5.240 | 5.240 | 24,592 | -0.14(-2.60%) |
Feb 10, 2022 | 5.310 | 5.470 | 5.310 | 5.380 | 71,834 | -0.03(-0.55%) |
Feb 09, 2022 | 5.420 | 5.450 | 5.410 | 5.410 | 27,172 | +0.08(+1.50%) |
Feb 08, 2022 | 5.258 | 5.340 | 5.240 | 5.330 | 13,764 | -0.03(-0.56%) |
Feb 07, 2022 | 5.420 | 5.450 | 5.331 | 5.360 | 27,209 | -0.20(-3.60%) |
Feb 04, 2022 | 5.540 | 5.590 | 5.500 | 5.560 | 24,879 | -0.20(-3.47%) |
Feb 03, 2022 | 5.690 | 5.830 | 5.760 | 11,071 | -0.17(-2.87%) | |
Feb 02, 2022 | 5.950 | 5.990 | 5.920 | 5.930 | 37,768 | +0.03(+0.51%) |