Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.325 | 3.429 | 3.325 | 3.429 | 1,897 | +0.06(+1.80%) |
Apr 28, 2022 | 3.305 | 3.429 | 3.302 | 3.368 | 2,604 | +0.02(+0.52%) |
Apr 27, 2022 | 3.349 | 3.400 | 3.300 | 3.350 | 2,735 | -0.00(-0.10%) |
Apr 26, 2022 | 3.400 | 3.443 | 3.354 | 3.354 | 3,380 | -0.10(-2.90%) |
Apr 25, 2022 | 3.450 | 3.500 | 3.450 | 3.454 | 5,301 | -0.09(-2.59%) |
Apr 22, 2022 | 3.599 | 3.599 | 3.500 | 3.546 | 1,748 | -0.00(-0.11%) |
Apr 21, 2022 | 3.550 | 3.562 | 3.500 | 3.550 | 3,793 | -0.03(-0.70%) |
Apr 20, 2022 | 3.624 | 3.624 | 3.550 | 3.575 | 2,244 | +0.01(+0.36%) |
Apr 19, 2022 | 3.533 | 3.624 | 3.506 | 3.562 | 3,095 | -0.01(-0.20%) |
Apr 18, 2022 | 3.733 | 3.733 | 3.501 | 3.569 | 4,651 | -0.03(-0.86%) |
Apr 14, 2022 | 3.550 | 3.739 | 3.550 | 3.600 | 2,504 | -0.06(-1.57%) |
Apr 13, 2022 | 3.561 | 3.749 | 3.555 | 3.658 | 5,532 | +0.06(+1.60%) |
Apr 12, 2022 | 3.555 | 3.796 | 3.555 | 3.600 | 7,690 | -0.15(-4.00%) |
Apr 11, 2022 | 3.784 | 3.799 | 3.560 | 3.750 | 5,679 | -0.01(-0.33%) |
Apr 08, 2022 | 3.550 | 3.798 | 3.550 | 3.763 | 18,491 | +0.13(+3.62%) |
Apr 07, 2022 | 3.550 | 3.700 | 3.550 | 3.631 | 3,153 | +0.04(+1.24%) |
Apr 06, 2022 | 3.689 | 3.719 | 3.569 | 3.587 | 6,993 | -0.11(-3.04%) |
Apr 05, 2022 | 3.700 | 3.720 | 3.642 | 3.699 | 2,721 | +0.05(+1.41%) |
Apr 04, 2022 | 3.650 | 3.741 | 3.600 | 3.647 | 4,151 | -0.00(-0.07%) |
Apr 01, 2022 | 3.792 | 3.792 | 3.600 | 3.650 | 2,088 | +0.01(+0.34%) |
Mar 31, 2022 | 3.650 | 3.799 | 3.614 | 3.638 | 6,337 | -0.09(-2.55%) |
Mar 30, 2022 | 3.871 | 3.871 | 3.662 | 3.732 | 5,889 | +0.04(+0.96%) |
Mar 29, 2022 | 3.783 | 3.849 | 3.651 | 3.697 | 6,772 | -0.09(-2.27%) |
Mar 28, 2022 | 3.850 | 3.849 | 3.669 | 3.783 | 8,836 | -0.07(-1.75%) |
Mar 25, 2022 | 3.755 | 3.900 | 3.751 | 3.850 | 6,424 | +0.05(+1.36%) |
Mar 24, 2022 | 3.650 | 3.854 | 3.647 | 3.799 | 3,301 | +0.04(+1.05%) |
Mar 23, 2022 | 4.000 | 4.000 | 3.724 | 3.760 | 13,742 | -0.08(-2.02%) |
Mar 22, 2022 | 3.950 | 3.950 | 3.750 | 3.837 | 4,889 | +0.04(+0.97%) |
Mar 21, 2022 | 3.550 | 3.899 | 3.550 | 3.800 | 2,717 | +0.19(+5.26%) |
Mar 18, 2022 | 3.650 | 3.699 | 3.500 | 3.610 | 3,552 | -0.00(-0.10%) |
Mar 17, 2022 | 3.550 | 3.650 | 3.451 | 3.614 | 11,085 | +0.11(+3.10%) |
Mar 16, 2022 | 3.450 | 3.599 | 3.450 | 3.505 | 2,867 | +0.05(+1.58%) |
Mar 15, 2022 | 3.590 | 3.600 | 3.450 | 3.450 | 12,136 | -0.05(-1.41%) |
Mar 14, 2022 | 3.500 | 3.619 | 3.450 | 3.500 | 14,523 | -0.00(-0.04%) |
Mar 11, 2022 | 3.600 | 3.624 | 3.501 | 3.502 | 1,530 | -0.12(-3.38%) |
Mar 10, 2022 | 3.550 | 3.627 | 3.550 | 3.624 | 3,174 | +0.01(+0.25%) |
Mar 09, 2022 | 3.400 | 3.630 | 3.400 | 3.615 | 15,873 | +0.24(+6.95%) |
Mar 08, 2022 | 3.550 | 3.550 | 3.330 | 3.380 | 17,770 | -0.18(-5.11%) |
Mar 07, 2022 | 3.516 | 3.720 | 3.451 | 3.562 | 5,478 | -0.01(-0.22%) |
Mar 04, 2022 | 3.800 | 3.860 | 3.565 | 3.570 | 7,308 | -0.20(-5.33%) |
Mar 03, 2022 | 3.800 | 3.989 | 3.692 | 3.771 | 4,386 | -0.03(-0.68%) |
Mar 02, 2022 | 3.700 | 4.016 | 3.600 | 3.797 | 15,528 | +0.11(+2.89%) |
Mar 01, 2022 | 3.650 | 3.900 | 3.650 | 3.691 | 15,296 | +0.04(+1.11%) |
Feb 28, 2022 | 3.650 | 3.700 | 3.600 | 3.650 | 5,206 | +0.01(+0.15%) |
Feb 25, 2022 | 3.400 | 3.676 | 3.475 | 3.644 | 11,770 | +0.12(+3.40%) |
Feb 24, 2022 | 3.550 | 3.590 | 3.500 | 3.525 | 11,277 | -0.20(-5.28%) |
Feb 23, 2022 | 3.850 | 3.900 | 3.600 | 3.721 | 27,210 | -0.23(-5.80%) |
Feb 22, 2022 | 4.000 | 4.074 | 3.825 | 3.950 | 5,620 | -0.07(-1.70%) |
Feb 18, 2022 | 4.019 | 0 | -0.03(-0.73%) | |||
Feb 17, 2022 | 4.018 | 4.099 | 4.000 | 4.048 | 3,650 | +0.01(+0.28%) |
Feb 16, 2022 | 3.953 | 4.099 | 3.850 | 4.037 | 14,839 | +0.07(+1.66%) |
Feb 15, 2022 | 3.999 | 4.000 | 3.950 | 3.970 | 5,280 | -0.01(-0.36%) |
Feb 14, 2022 | 4.064 | 4.149 | 3.950 | 3.985 | 6,197 | -0.16(-3.93%) |
Feb 11, 2022 | 4.450 | 4.450 | 4.101 | 4.148 | 14,450 | -0.18(-4.08%) |
Feb 10, 2022 | 4.250 | 4.400 | 3.987 | 4.324 | 25,892 | -0.16(-3.58%) |
Feb 09, 2022 | 4.351 | 4.550 | 4.351 | 4.485 | 11,229 | +0.13(+2.96%) |
Feb 08, 2022 | 4.300 | 4.449 | 4.300 | 4.356 | 4,628 | +0.06(+1.40%) |
Feb 07, 2022 | 4.199 | 4.400 | 4.152 | 4.296 | 16,285 | +0.14(+3.48%) |
Feb 04, 2022 | 4.050 | 4.199 | 3.880 | 4.152 | 17,320 | +0.11(+2.76%) |
Feb 03, 2022 | 4.000 | 4.040 | 19,473 | +0.03(+0.67%) | ||
Feb 02, 2022 | 3.750 | 4.020 | 3.750 | 4.013 | 26,096 | +0.01(+0.34%) |