Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.440 | 3.630 | 3.260 | 3.400 | 43,390 | -0.01(-0.29%) |
Apr 28, 2022 | 3.640 | 3.750 | 3.380 | 3.410 | 32,805 | -0.15(-4.21%) |
Apr 27, 2022 | 3.680 | 3.870 | 3.500 | 3.560 | 45,236 | -0.01(-0.28%) |
Apr 26, 2022 | 3.480 | 3.700 | 3.480 | 3.570 | 46,187 | +0.05(+1.42%) |
Apr 25, 2022 | 3.650 | 3.870 | 3.470 | 3.520 | 36,309 | -0.09(-2.49%) |
Apr 22, 2022 | 3.700 | 3.850 | 3.560 | 3.610 | 52,314 | +0.06(+1.69%) |
Apr 21, 2022 | 3.800 | 3.800 | 3.510 | 3.550 | 42,215 | +0.05(+1.43%) |
Apr 20, 2022 | 3.570 | 3.795 | 3.500 | 3.500 | 72,653 | -0.07(-1.96%) |
Apr 19, 2022 | 3.780 | 3.850 | 3.550 | 3.570 | 79,434 | +0.03(+0.85%) |
Apr 18, 2022 | 3.700 | 3.810 | 3.500 | 3.540 | 77,724 | -0.04(-1.12%) |
Apr 14, 2022 | 3.680 | 3.900 | 3.540 | 3.580 | 79,406 | -0.08(-2.19%) |
Apr 13, 2022 | 3.750 | 3.960 | 3.650 | 3.660 | 81,647 | -0.07(-1.88%) |
Apr 12, 2022 | 3.750 | 3.990 | 3.720 | 3.730 | 82,111 | +0.08(+2.19%) |
Apr 11, 2022 | 3.613 | 3.990 | 3.613 | 3.650 | 78,122 | +0.02(+0.55%) |
Apr 08, 2022 | 3.700 | 3.950 | 3.530 | 3.630 | 83,380 | -0.04(-1.09%) |
Apr 07, 2022 | 3.790 | 3.900 | 3.670 | 3.670 | 90,294 | -0.04(-1.08%) |
Apr 06, 2022 | 3.770 | 3.890 | 3.600 | 3.710 | 81,020 | -0.02(-0.54%) |
Apr 05, 2022 | 3.770 | 3.850 | 3.690 | 3.730 | 74,338 | -0.11(-2.86%) |
Apr 04, 2022 | 3.750 | 4.000 | 3.750 | 3.840 | 85,198 | +0.09(+2.40%) |
Apr 01, 2022 | 3.840 | 3.980 | 3.730 | 3.750 | 76,783 | -0.10(-2.60%) |
Mar 31, 2022 | 3.900 | 3.910 | 3.780 | 3.850 | 84,441 | +0.01(+0.26%) |
Mar 30, 2022 | 3.890 | 3.990 | 3.790 | 3.840 | 85,495 | +0.03(+0.79%) |
Mar 29, 2022 | 3.880 | 4.000 | 3.760 | 3.810 | 81,392 | +0.01(+0.26%) |
Mar 28, 2022 | 3.910 | 3.980 | 3.780 | 3.800 | 91,780 | -0.17(-4.28%) |
Mar 25, 2022 | 3.820 | 4.000 | 3.720 | 3.970 | 157,147 | -0.01(-0.25%) |
Mar 24, 2022 | 3.900 | 4.000 | 3.870 | 3.980 | 144,002 | +0.03(+0.76%) |
Mar 23, 2022 | 4.000 | 4.190 | 3.910 | 3.950 | 102,297 | -0.12(-2.95%) |
Mar 22, 2022 | 4.200 | 4.200 | 3.890 | 4.070 | 160,596 | -0.06(-1.45%) |
Mar 21, 2022 | 4.050 | 4.250 | 3.920 | 4.130 | 152,052 | +0.11(+2.74%) |
Mar 18, 2022 | 3.920 | 4.090 | 3.900 | 4.020 | 115,181 | +0.13(+3.34%) |
Mar 17, 2022 | 3.950 | 4.000 | 3.830 | 3.890 | 156,297 | +0.02(+0.52%) |
Mar 16, 2022 | 3.740 | 4.000 | 3.676 | 3.870 | 82,002 | +0.31(+8.71%) |
Mar 15, 2022 | 3.590 | 3.730 | 3.480 | 3.560 | 160,764 | +0.15(+4.40%) |
Mar 14, 2022 | 3.690 | 3.700 | 3.110 | 3.410 | 187,573 | -0.34(-9.07%) |
Mar 11, 2022 | 3.940 | 3.940 | 3.700 | 3.750 | 136,221 | -0.06(-1.57%) |
Mar 10, 2022 | 3.680 | 3.960 | 3.650 | 3.810 | 166,545 | +0.03(+0.79%) |
Mar 09, 2022 | 3.750 | 3.900 | 3.730 | 3.780 | 164,047 | +0.11(+3.00%) |
Mar 08, 2022 | 3.690 | 3.750 | 3.600 | 3.670 | 113,465 | -0.05(-1.34%) |
Mar 07, 2022 | 3.700 | 3.900 | 3.650 | 3.720 | 163,202 | -0.01(-0.27%) |
Mar 04, 2022 | 3.790 | 3.880 | 3.670 | 3.730 | 199,261 | -0.15(-3.87%) |
Mar 03, 2022 | 3.880 | 3.960 | 3.660 | 3.880 | 146,082 | +0.02(+0.52%) |
Mar 02, 2022 | 3.950 | 3.950 | 3.720 | 3.860 | 194,239 | +0.02(+0.52%) |
Mar 01, 2022 | 3.740 | 3.890 | 3.625 | 3.840 | 125,738 | +0.22(+6.08%) |
Feb 28, 2022 | 3.400 | 3.650 | 3.400 | 3.620 | 141,661 | +0.12(+3.43%) |
Feb 25, 2022 | 3.740 | 3.635 | 3.370 | 3.500 | 144,161 | -0.18(-4.89%) |
Feb 24, 2022 | 3.740 | 3.910 | 3.550 | 3.680 | 236,764 | -0.06(-1.60%) |
Feb 23, 2022 | 3.821 | 3.869 | 3.540 | 3.740 | 235,723 | +0.09(+2.47%) |
Feb 22, 2022 | 3.740 | 3.880 | 3.560 | 3.650 | 160,544 | -0.08(-2.14%) |
Feb 18, 2022 | 3.730 | 0 | +0.18(+5.07%) | |||
Feb 17, 2022 | 3.780 | 3.792 | 3.520 | 3.550 | 144,968 | -0.20(-5.33%) |
Feb 16, 2022 | 3.910 | 3.920 | 3.750 | 3.750 | 165,515 | -0.17(-4.34%) |
Feb 15, 2022 | 3.890 | 4.060 | 3.770 | 3.920 | 180,410 | +0.00(+0.00%) |
Feb 14, 2022 | 3.880 | 3.940 | 3.810 | 3.920 | 19,936 | +0.04(+1.03%) |
Feb 11, 2022 | 3.880 | 3.880 | 3.750 | 3.880 | 2,052 | +0.02(+0.52%) |
Feb 10, 2022 | 3.690 | 4.100 | 3.660 | 3.860 | 20,496 | +0.14(+3.76%) |
Feb 09, 2022 | 3.920 | 3.920 | 3.720 | 3.720 | 13,836 | -0.12(-3.12%) |
Feb 08, 2022 | 3.980 | 4.010 | 3.780 | 3.840 | 19,380 | -0.14(-3.52%) |
Feb 07, 2022 | 3.910 | 3.970 | 3.800 | 3.980 | 3,934 | +0.19(+5.01%) |
Feb 04, 2022 | 3.770 | 4.020 | 3.750 | 3.790 | 7,314 | -0.07(-1.81%) |
Feb 03, 2022 | 4.000 | 3.818 | 3.860 | 15,979 | -0.28(-6.76%) | |
Feb 02, 2022 | 4.210 | 4.210 | 4.000 | 4.140 | 15,052 | -0.14(-3.27%) |