Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.537 | 3.605 | 3.537 | 3.563 | 242,339 | -0.01(-0.24%) |
Apr 28, 2022 | 3.588 | 3.597 | 3.537 | 3.571 | 63,587 | +0.01(+0.24%) |
Apr 27, 2022 | 3.529 | 3.614 | 3.520 | 3.563 | 145,287 | +0.02(+0.48%) |
Apr 26, 2022 | 3.511 | 3.580 | 3.494 | 3.546 | 184,875 | +0.02(+0.48%) |
Apr 25, 2022 | 3.580 | 3.580 | 3.486 | 3.529 | 189,510 | -0.05(-1.43%) |
Apr 22, 2022 | 3.614 | 3.622 | 3.567 | 3.580 | 548,289 | -0.05(-1.41%) |
Apr 21, 2022 | 3.588 | 3.699 | 3.588 | 3.631 | 137,849 | -0.03(-0.93%) |
Apr 20, 2022 | 3.656 | 3.723 | 3.588 | 3.665 | 104,654 | +0.01(+0.23%) |
Apr 19, 2022 | 3.733 | 3.733 | 3.648 | 3.656 | 113,914 | -0.08(-2.05%) |
Apr 18, 2022 | 3.733 | 3.818 | 3.733 | 3.733 | 118,655 | +0.02(+0.46%) |
Apr 14, 2022 | 3.767 | 3.776 | 3.665 | 3.716 | 146,365 | -0.08(-2.02%) |
Apr 13, 2022 | 3.801 | 3.810 | 3.776 | 3.793 | 87,181 | -0.04(-1.11%) |
Apr 12, 2022 | 3.861 | 3.895 | 3.810 | 3.835 | 83,426 | -0.03(-0.66%) |
Apr 11, 2022 | 3.895 | 3.904 | 3.827 | 3.861 | 158,363 | +0.01(+0.22%) |
Apr 08, 2022 | 3.861 | 3.904 | 3.801 | 3.852 | 152,367 | -0.03(-0.88%) |
Apr 07, 2022 | 3.844 | 3.895 | 3.801 | 3.886 | 307,772 | +0.01(+0.22%) |
Apr 06, 2022 | 3.912 | 3.921 | 3.861 | 3.878 | 67,202 | -0.03(-0.66%) |
Apr 05, 2022 | 3.989 | 3.989 | 3.886 | 3.904 | 87,200 | -0.08(-1.93%) |
Apr 04, 2022 | 3.963 | 3.980 | 3.912 | 3.980 | 123,131 | +0.04(+1.08%) |
Apr 01, 2022 | 3.878 | 3.938 | 3.835 | 3.938 | 136,596 | +0.06(+1.54%) |
Mar 31, 2022 | 3.929 | 3.946 | 3.844 | 3.878 | 216,936 | -0.03(-0.87%) |
Mar 30, 2022 | 3.827 | 4.006 | 3.784 | 3.912 | 602,303 | +0.01(+0.22%) |
Mar 29, 2022 | 4.483 | 4.500 | 3.776 | 3.904 | 1,532,074 | -0.57(-12.76%) |
Mar 28, 2022 | 4.517 | 4.517 | 4.458 | 4.475 | 36,049 | -0.03(-0.57%) |
Mar 25, 2022 | 4.466 | 4.515 | 4.432 | 4.500 | 34,045 | +0.03(+0.76%) |
Mar 24, 2022 | 4.594 | 4.628 | 4.364 | 4.466 | 292,010 | -0.14(-2.96%) |
Mar 23, 2022 | 4.517 | 4.654 | 4.517 | 4.602 | 290,524 | +0.03(+0.56%) |
Mar 22, 2022 | 4.406 | 4.637 | 4.406 | 4.577 | 490,128 | +0.18(+4.07%) |
Mar 21, 2022 | 4.372 | 4.440 | 4.372 | 4.398 | 41,056 | +0.00(+0.00%) |
Mar 18, 2022 | 4.466 | 4.492 | 4.381 | 4.398 | 242,634 | -0.07(-1.53%) |
Mar 17, 2022 | 4.517 | 4.562 | 4.440 | 4.466 | 92,554 | -0.03(-0.57%) |
Mar 16, 2022 | 4.560 | 4.560 | 4.466 | 4.492 | 99,352 | -0.06(-1.31%) |
Mar 15, 2022 | 4.594 | 4.594 | 4.492 | 4.551 | 56,543 | -0.04(-0.93%) |
Mar 14, 2022 | 4.637 | 4.705 | 4.577 | 4.594 | 27,109 | -0.01(-0.19%) |
Mar 11, 2022 | 4.594 | 4.628 | 4.560 | 4.602 | 60,379 | +0.00(+0.00%) |
Mar 10, 2022 | 4.730 | 4.730 | 4.543 | 4.602 | 54,379 | -0.13(-2.70%) |
Mar 09, 2022 | 4.781 | 4.798 | 4.713 | 4.730 | 53,900 | +0.02(+0.36%) |
Mar 08, 2022 | 4.671 | 4.764 | 4.671 | 4.713 | 55,323 | +0.06(+1.28%) |
Mar 07, 2022 | 4.713 | 4.739 | 4.628 | 4.654 | 41,079 | -0.05(-1.09%) |
Mar 04, 2022 | 4.858 | 4.858 | 4.696 | 4.705 | 54,061 | -0.16(-3.33%) |
Mar 03, 2022 | 4.688 | 4.901 | 4.688 | 4.867 | 127,242 | +0.20(+4.20%) |
Mar 02, 2022 | 4.560 | 4.679 | 4.560 | 4.671 | 75,358 | +0.14(+3.01%) |
Mar 01, 2022 | 4.568 | 4.619 | 4.534 | 4.534 | 105,180 | -0.04(-0.93%) |
Feb 28, 2022 | 4.594 | 4.619 | 4.526 | 4.577 | 84,561 | -0.07(-1.47%) |
Feb 25, 2022 | 4.560 | 4.654 | 4.585 | 4.645 | 53,336 | +0.11(+2.31%) |
Feb 24, 2022 | 4.582 | 4.608 | 4.455 | 4.540 | 107,059 | -0.08(-1.65%) |
Feb 23, 2022 | 4.582 | 4.667 | 4.582 | 4.616 | 42,171 | +0.03(+0.55%) |
Feb 22, 2022 | 4.574 | 4.642 | 4.532 | 4.591 | 50,499 | -0.02(-0.37%) |
Feb 18, 2022 | 4.608 | 0 | -0.01(-0.18%) | |||
Feb 17, 2022 | 4.650 | 4.658 | 4.591 | 4.616 | 34,315 | -0.03(-0.55%) |
Feb 16, 2022 | 4.549 | 4.676 | 4.532 | 4.642 | 61,179 | +0.06(+1.30%) |
Feb 15, 2022 | 4.506 | 4.599 | 4.506 | 4.582 | 108,919 | +0.06(+1.31%) |
Feb 14, 2022 | 4.591 | 4.616 | 4.506 | 4.523 | 45,037 | -0.09(-2.02%) |
Feb 11, 2022 | 4.650 | 4.693 | 4.591 | 4.616 | 56,687 | +0.00(+0.00%) |
Feb 10, 2022 | 4.591 | 4.710 | 4.591 | 4.616 | 60,162 | +0.02(+0.37%) |
Feb 09, 2022 | 4.684 | 4.727 | 4.591 | 4.599 | 47,586 | -0.08(-1.63%) |
Feb 08, 2022 | 4.667 | 4.676 | 4.642 | 4.676 | 55,117 | -0.01(-0.18%) |
Feb 07, 2022 | 4.744 | 4.744 | 4.650 | 4.684 | 105,942 | -0.01(-0.18%) |
Feb 04, 2022 | 4.735 | 4.735 | 4.667 | 4.693 | 31,253 | -0.03(-0.72%) |
Feb 03, 2022 | 4.718 | 4.727 | 48,928 | -0.03(-0.54%) | ||
Feb 02, 2022 | 4.752 | 4.769 | 4.693 | 4.752 | 34,750 | +0.05(+1.08%) |