Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.530 | 3.570 | 3.470 | 3.470 | 176,731 | -0.14(-3.88%) |
Apr 28, 2022 | 3.560 | 3.610 | 3.500 | 3.610 | 112,650 | +0.14(+4.03%) |
Apr 27, 2022 | 3.470 | 3.510 | 3.430 | 3.470 | 66,252 | -0.02(-0.57%) |
Apr 26, 2022 | 3.700 | 3.700 | 3.470 | 3.490 | 235,624 | -0.26(-6.93%) |
Apr 25, 2022 | 3.770 | 3.780 | 3.700 | 3.750 | 90,767 | -0.02(-0.42%) |
Apr 22, 2022 | 3.820 | 3.900 | 3.750 | 3.766 | 194,268 | -0.07(-1.93%) |
Apr 21, 2022 | 3.990 | 4.020 | 3.830 | 3.840 | 263,675 | +0.14(+3.78%) |
Apr 20, 2022 | 3.730 | 3.750 | 3.680 | 3.700 | 150,987 | -0.04(-1.07%) |
Apr 19, 2022 | 3.698 | 3.740 | 3.680 | 3.740 | 128,956 | +0.02(+0.54%) |
Apr 18, 2022 | 3.600 | 3.900 | 3.590 | 3.720 | 119,147 | -0.04(-1.06%) |
Apr 14, 2022 | 3.720 | 3.766 | 3.710 | 3.760 | 238,617 | +0.14(+3.86%) |
Apr 13, 2022 | 3.520 | 3.630 | 3.520 | 3.620 | 218,370 | +0.20(+5.85%) |
Apr 12, 2022 | 3.470 | 3.480 | 3.410 | 3.420 | 108,592 | -0.05(-1.44%) |
Apr 11, 2022 | 3.445 | 3.570 | 3.440 | 3.470 | 174,853 | +0.07(+1.91%) |
Apr 08, 2022 | 3.430 | 3.450 | 3.400 | 3.405 | 91,381 | -0.08(-2.16%) |
Apr 07, 2022 | 3.510 | 3.530 | 3.410 | 3.480 | 163,273 | +0.01(+0.29%) |
Apr 06, 2022 | 3.490 | 3.510 | 3.410 | 3.470 | 73,365 | -0.14(-3.88%) |
Apr 05, 2022 | 3.660 | 3.690 | 3.570 | 3.610 | 71,636 | -0.06(-1.63%) |
Apr 04, 2022 | 3.617 | 3.690 | 3.617 | 3.670 | 114,331 | -0.02(-0.54%) |
Apr 01, 2022 | 3.700 | 3.720 | 3.650 | 3.690 | 64,920 | +0.03(+0.82%) |
Mar 31, 2022 | 3.710 | 3.730 | 3.660 | 3.660 | 77,145 | -0.09(-2.40%) |
Mar 30, 2022 | 3.790 | 3.810 | 3.740 | 3.750 | 106,426 | -0.14(-3.60%) |
Mar 29, 2022 | 3.880 | 3.920 | 3.840 | 3.890 | 174,705 | +0.23(+6.28%) |
Mar 28, 2022 | 3.650 | 3.670 | 3.600 | 3.660 | 42,862 | +0.06(+1.67%) |
Mar 25, 2022 | 3.550 | 3.610 | 3.540 | 3.600 | 43,933 | +0.05(+1.41%) |
Mar 24, 2022 | 3.520 | 3.550 | 3.500 | 3.550 | 172,168 | -0.06(-1.67%) |
Mar 23, 2022 | 3.600 | 3.630 | 3.580 | 3.610 | 130,309 | -0.13(-3.48%) |
Mar 22, 2022 | 3.720 | 3.750 | 3.710 | 3.740 | 104,955 | +0.08(+2.19%) |
Mar 21, 2022 | 3.630 | 3.670 | 3.610 | 3.660 | 111,009 | -0.04(-1.09%) |
Mar 18, 2022 | 3.640 | 3.730 | 3.620 | 3.700 | 175,490 | -0.02(-0.53%) |
Mar 17, 2022 | 3.670 | 3.730 | 3.640 | 3.720 | 118,488 | -0.11(-2.87%) |
Mar 16, 2022 | 3.650 | 3.830 | 3.650 | 3.830 | 260,106 | +0.23(+6.39%) |
Mar 15, 2022 | 3.620 | 3.660 | 3.530 | 3.600 | 265,398 | +0.10(+2.86%) |
Mar 14, 2022 | 3.550 | 3.570 | 3.470 | 3.500 | 265,867 | +0.11(+3.24%) |
Mar 11, 2022 | 3.580 | 3.580 | 3.390 | 3.390 | 203,590 | -0.02(-0.58%) |
Mar 10, 2022 | 3.390 | 3.480 | 3.370 | 3.410 | 325,844 | -0.15(-4.21%) |
Mar 09, 2022 | 3.530 | 3.680 | 3.450 | 3.560 | 594,290 | +0.33(+10.21%) |
Mar 08, 2022 | 3.180 | 3.420 | 3.100 | 3.230 | 683,088 | +0.30(+10.25%) |
Mar 07, 2022 | 3.210 | 3.230 | 2.890 | 2.930 | 928,327 | -0.30(-9.43%) |
Mar 04, 2022 | 3.380 | 3.450 | 3.180 | 3.235 | 836,410 | -0.25(-7.04%) |
Mar 03, 2022 | 3.640 | 3.640 | 3.450 | 3.480 | 502,743 | -0.26(-6.95%) |
Mar 02, 2022 | 3.760 | 3.780 | 3.671 | 3.740 | 157,713 | +0.15(+4.18%) |
Mar 01, 2022 | 3.760 | 3.770 | 3.520 | 3.590 | 589,086 | -0.26(-6.69%) |
Feb 28, 2022 | 3.910 | 3.990 | 3.820 | 3.848 | 453,859 | -0.30(-7.18%) |
Feb 25, 2022 | 4.030 | 4.150 | 4.000 | 4.145 | 213,168 | +0.07(+1.77%) |
Feb 24, 2022 | 3.800 | 4.100 | 3.790 | 4.073 | 348,974 | -0.10(-2.33%) |
Feb 23, 2022 | 4.350 | 4.350 | 4.170 | 4.170 | 181,175 | -0.15(-3.36%) |
Feb 22, 2022 | 4.270 | 4.364 | 4.250 | 4.315 | 173,871 | -0.03(-0.80%) |
Feb 18, 2022 | 4.350 | 0 | -0.11(-2.47%) | |||
Feb 17, 2022 | 4.580 | 4.580 | 4.430 | 4.460 | 158,470 | -0.22(-4.70%) |
Feb 16, 2022 | 4.620 | 4.710 | 4.580 | 4.680 | 185,415 | +0.06(+1.30%) |
Feb 15, 2022 | 4.570 | 4.630 | 4.540 | 4.620 | 225,155 | +0.24(+5.48%) |
Feb 14, 2022 | 4.450 | 4.510 | 4.350 | 4.380 | 236,690 | -0.18(-3.95%) |
Feb 11, 2022 | 4.750 | 4.750 | 4.540 | 4.560 | 476,796 | -0.18(-3.80%) |
Feb 10, 2022 | 4.750 | 4.830 | 4.660 | 4.740 | 369,777 | +0.05(+1.07%) |
Feb 09, 2022 | 4.650 | 4.705 | 4.630 | 4.690 | 349,273 | +0.18(+3.99%) |
Feb 08, 2022 | 4.400 | 4.510 | 4.390 | 4.510 | 467,429 | +0.21(+4.88%) |
Feb 07, 2022 | 4.230 | 4.340 | 4.230 | 4.300 | 299,278 | +0.11(+2.63%) |
Feb 04, 2022 | 4.110 | 4.210 | 4.090 | 4.190 | 133,047 | -0.02(-0.59%) |
Feb 03, 2022 | 4.190 | 4.215 | 219,406 | -0.03(-0.59%) | ||
Feb 02, 2022 | 4.290 | 4.290 | 4.190 | 4.240 | 213,670 | -0.06(-1.40%) |