Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.365 | 3.425 | 3.342 | 3.358 | 316,777 | -0.03(-0.89%) |
Apr 28, 2022 | 3.410 | 3.441 | 3.380 | 3.388 | 322,402 | +0.00(+0.00%) |
Apr 27, 2022 | 3.388 | 3.410 | 3.342 | 3.388 | 308,667 | -0.01(-0.22%) |
Apr 26, 2022 | 3.418 | 3.441 | 3.388 | 3.395 | 280,525 | -0.02(-0.66%) |
Apr 25, 2022 | 3.418 | 3.448 | 3.358 | 3.418 | 264,816 | -0.04(-1.09%) |
Apr 22, 2022 | 3.508 | 3.527 | 3.410 | 3.456 | 247,142 | -0.05(-1.29%) |
Apr 21, 2022 | 3.569 | 3.600 | 3.493 | 3.501 | 273,621 | -0.05(-1.28%) |
Apr 20, 2022 | 3.591 | 3.595 | 3.546 | 3.546 | 222,063 | -0.02(-0.63%) |
Apr 19, 2022 | 3.524 | 3.584 | 3.524 | 3.569 | 214,763 | +0.03(+0.85%) |
Apr 18, 2022 | 3.508 | 3.561 | 3.508 | 3.539 | 199,882 | +0.01(+0.21%) |
Apr 14, 2022 | 3.546 | 3.607 | 3.531 | 3.531 | 181,185 | -0.02(-0.64%) |
Apr 13, 2022 | 3.554 | 3.584 | 3.546 | 3.554 | 220,292 | +0.00(+0.00%) |
Apr 12, 2022 | 3.554 | 3.591 | 3.527 | 3.554 | 208,762 | +0.01(+0.21%) |
Apr 11, 2022 | 3.569 | 3.576 | 3.512 | 3.546 | 509,088 | -0.05(-1.26%) |
Apr 08, 2022 | 3.637 | 3.644 | 3.554 | 3.591 | 243,562 | -0.07(-1.81%) |
Apr 07, 2022 | 3.657 | 3.695 | 3.568 | 3.657 | 479,684 | +0.00(+0.00%) |
Apr 06, 2022 | 3.695 | 3.695 | 3.628 | 3.657 | 431,593 | -0.05(-1.41%) |
Apr 05, 2022 | 3.807 | 3.807 | 3.710 | 3.710 | 353,222 | -0.10(-2.75%) |
Apr 04, 2022 | 3.815 | 3.822 | 3.762 | 3.815 | 269,199 | +0.01(+0.20%) |
Apr 01, 2022 | 3.800 | 3.807 | 3.762 | 3.807 | 363,712 | +0.04(+1.19%) |
Mar 31, 2022 | 3.747 | 3.762 | 3.676 | 3.762 | 683,018 | +0.01(+0.40%) |
Mar 30, 2022 | 3.770 | 3.777 | 3.717 | 3.747 | 220,880 | -0.01(-0.40%) |
Mar 29, 2022 | 3.710 | 3.770 | 3.680 | 3.762 | 337,095 | +0.08(+2.24%) |
Mar 28, 2022 | 3.672 | 3.695 | 3.643 | 3.680 | 255,521 | -0.02(-0.61%) |
Mar 25, 2022 | 3.710 | 3.732 | 3.687 | 3.702 | 263,394 | +0.00(+0.00%) |
Mar 24, 2022 | 3.687 | 3.732 | 3.687 | 3.702 | 268,435 | +0.01(+0.41%) |
Mar 23, 2022 | 3.747 | 3.747 | 3.687 | 3.687 | 207,820 | -0.07(-1.79%) |
Mar 22, 2022 | 3.672 | 3.762 | 3.672 | 3.755 | 199,642 | +0.08(+2.24%) |
Mar 21, 2022 | 3.695 | 3.729 | 3.665 | 3.672 | 242,383 | -0.02(-0.61%) |
Mar 18, 2022 | 3.598 | 3.725 | 3.598 | 3.695 | 553,185 | +0.10(+2.92%) |
Mar 17, 2022 | 3.545 | 3.628 | 3.545 | 3.590 | 586,809 | +0.04(+1.05%) |
Mar 16, 2022 | 3.456 | 3.560 | 3.456 | 3.553 | 276,530 | +0.13(+3.94%) |
Mar 15, 2022 | 3.403 | 3.441 | 3.366 | 3.418 | 443,563 | +0.01(+0.22%) |
Mar 14, 2022 | 3.485 | 3.497 | 3.373 | 3.411 | 571,284 | -0.04(-1.30%) |
Mar 11, 2022 | 3.568 | 3.579 | 3.456 | 3.456 | 475,862 | -0.12(-3.35%) |
Mar 10, 2022 | 3.538 | 3.575 | 3.523 | 3.575 | 380,057 | +0.03(+0.90%) |
Mar 09, 2022 | 3.551 | 3.588 | 3.536 | 3.543 | 412,209 | +0.01(+0.42%) |
Mar 08, 2022 | 3.536 | 3.588 | 3.462 | 3.529 | 573,499 | -0.01(-0.21%) |
Mar 07, 2022 | 3.588 | 3.595 | 3.529 | 3.536 | 322,867 | -0.07(-1.85%) |
Mar 04, 2022 | 3.647 | 3.647 | 3.588 | 3.603 | 274,827 | -0.07(-2.02%) |
Mar 03, 2022 | 3.751 | 3.758 | 3.662 | 3.677 | 379,173 | -0.06(-1.59%) |
Mar 02, 2022 | 3.721 | 3.751 | 3.699 | 3.736 | 302,592 | +0.02(+0.60%) |
Mar 01, 2022 | 3.758 | 3.766 | 3.692 | 3.714 | 594,916 | +0.01(+0.40%) |
Feb 28, 2022 | 3.595 | 3.714 | 3.595 | 3.699 | 357,768 | +0.03(+0.81%) |
Feb 25, 2022 | 3.632 | 3.714 | 3.643 | 3.669 | 459,332 | +0.06(+1.64%) |
Feb 24, 2022 | 3.380 | 3.647 | 3.314 | 3.610 | 1,051,452 | +0.09(+2.53%) |
Feb 23, 2022 | 3.595 | 3.632 | 3.521 | 3.521 | 704,475 | -0.06(-1.66%) |
Feb 22, 2022 | 3.655 | 3.669 | 3.558 | 3.580 | 409,065 | -0.10(-2.82%) |
Feb 18, 2022 | 3.684 | 0 | -0.01(-0.40%) | |||
Feb 17, 2022 | 3.751 | 3.788 | 3.699 | 3.699 | 412,312 | -0.08(-2.16%) |
Feb 16, 2022 | 3.736 | 3.803 | 3.736 | 3.781 | 461,704 | +0.04(+1.19%) |
Feb 15, 2022 | 3.706 | 3.818 | 3.706 | 3.736 | 669,744 | +0.03(+0.80%) |
Feb 14, 2022 | 3.847 | 3.884 | 3.669 | 3.706 | 698,383 | -0.15(-3.85%) |
Feb 11, 2022 | 3.907 | 3.936 | 3.825 | 3.855 | 474,418 | -0.05(-1.33%) |
Feb 10, 2022 | 3.929 | 3.996 | 3.907 | 3.907 | 936,409 | -0.06(-1.63%) |
Feb 09, 2022 | 3.927 | 3.990 | 3.920 | 3.971 | 371,865 | +0.06(+1.50%) |
Feb 08, 2022 | 3.876 | 3.927 | 3.876 | 3.913 | 321,605 | +0.04(+0.95%) |
Feb 07, 2022 | 3.883 | 3.927 | 3.854 | 3.876 | 187,810 | +0.02(+0.57%) |
Feb 04, 2022 | 3.854 | 3.913 | 3.824 | 3.854 | 335,625 | -0.04(-0.95%) |
Feb 03, 2022 | 3.927 | 3.854 | 3.891 | 441,852 | -0.07(-1.67%) | |
Feb 02, 2022 | 3.964 | 4.001 | 3.920 | 3.957 | 286,488 | +0.01(+0.19%) |