Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.350 | 3.430 | 3.330 | 3.350 | 257,149 | +0.00(+0.00%) |
Apr 28, 2022 | 3.430 | 3.430 | 3.320 | 3.350 | 293,010 | -0.06(-1.76%) |
Apr 27, 2022 | 3.490 | 3.530 | 3.400 | 3.410 | 218,067 | -0.05(-1.45%) |
Apr 26, 2022 | 3.590 | 3.620 | 3.460 | 3.460 | 312,326 | -0.14(-3.89%) |
Apr 25, 2022 | 3.650 | 3.670 | 3.600 | 3.600 | 210,838 | -0.05(-1.37%) |
Apr 22, 2022 | 3.700 | 3.725 | 3.650 | 3.650 | 179,947 | +0.00(+0.00%) |
Apr 21, 2022 | 3.620 | 3.670 | 3.620 | 3.650 | 241,697 | +0.03(+0.83%) |
Apr 20, 2022 | 3.660 | 3.700 | 3.600 | 3.620 | 234,038 | -0.01(-0.28%) |
Apr 19, 2022 | 3.610 | 3.660 | 3.600 | 3.630 | 178,108 | +0.04(+1.11%) |
Apr 18, 2022 | 3.620 | 3.680 | 3.570 | 3.590 | 284,551 | -0.06(-1.64%) |
Apr 14, 2022 | 3.660 | 3.720 | 3.630 | 3.650 | 172,642 | -0.01(-0.27%) |
Apr 13, 2022 | 3.650 | 3.690 | 3.635 | 3.660 | 166,699 | +0.02(+0.55%) |
Apr 12, 2022 | 3.740 | 3.740 | 3.630 | 3.640 | 266,685 | -0.03(-0.82%) |
Apr 11, 2022 | 3.800 | 3.845 | 3.650 | 3.670 | 312,352 | -0.12(-3.17%) |
Apr 08, 2022 | 3.770 | 3.850 | 3.730 | 3.790 | 247,565 | +0.03(+0.80%) |
Apr 07, 2022 | 3.670 | 3.790 | 3.670 | 3.760 | 392,642 | +0.08(+2.17%) |
Apr 06, 2022 | 3.790 | 3.790 | 3.680 | 3.680 | 241,656 | -0.08(-2.13%) |
Apr 05, 2022 | 3.880 | 3.890 | 3.750 | 3.760 | 209,873 | -0.10(-2.59%) |
Apr 04, 2022 | 3.880 | 3.945 | 3.840 | 3.860 | 319,342 | +0.02(+0.52%) |
Apr 01, 2022 | 3.840 | 3.870 | 3.800 | 3.840 | 190,126 | +0.00(+0.00%) |
Mar 31, 2022 | 3.850 | 3.910 | 3.810 | 3.840 | 272,397 | -0.03(-0.78%) |
Mar 30, 2022 | 3.990 | 4.000 | 3.850 | 3.870 | 220,100 | -0.12(-3.01%) |
Mar 29, 2022 | 3.910 | 4.020 | 3.910 | 3.990 | 234,793 | +0.13(+3.37%) |
Mar 28, 2022 | 3.880 | 3.885 | 3.820 | 3.860 | 227,162 | -0.05(-1.28%) |
Mar 25, 2022 | 3.930 | 3.940 | 3.890 | 3.910 | 193,113 | -0.01(-0.26%) |
Mar 24, 2022 | 3.920 | 3.970 | 3.910 | 3.920 | 173,842 | +0.00(+0.00%) |
Mar 23, 2022 | 4.000 | 4.030 | 3.920 | 3.920 | 207,837 | -0.11(-2.73%) |
Mar 22, 2022 | 4.100 | 4.120 | 4.010 | 4.030 | 180,663 | -0.05(-1.23%) |
Mar 21, 2022 | 4.080 | 4.120 | 4.020 | 4.080 | 233,411 | -0.02(-0.49%) |
Mar 18, 2022 | 4.040 | 4.170 | 4.040 | 4.100 | 313,339 | +0.07(+1.74%) |
Mar 17, 2022 | 4.030 | 4.115 | 3.925 | 4.030 | 327,154 | -0.03(-0.74%) |
Mar 16, 2022 | 3.940 | 4.150 | 3.940 | 4.060 | 356,867 | +0.13(+3.31%) |
Mar 15, 2022 | 3.860 | 3.980 | 3.780 | 3.930 | 430,567 | +0.04(+1.03%) |
Mar 14, 2022 | 4.160 | 4.160 | 3.855 | 3.890 | 424,825 | -0.28(-6.71%) |
Mar 11, 2022 | 4.480 | 4.490 | 4.170 | 4.170 | 335,847 | -0.28(-6.29%) |
Mar 10, 2022 | 4.460 | 4.480 | 4.420 | 4.450 | 182,558 | -0.06(-1.33%) |
Mar 09, 2022 | 4.550 | 4.590 | 4.500 | 4.510 | 137,432 | +0.01(+0.22%) |
Mar 08, 2022 | 4.710 | 4.730 | 4.500 | 4.500 | 170,056 | -0.22(-4.66%) |
Mar 07, 2022 | 4.490 | 4.755 | 4.435 | 4.720 | 331,992 | +0.25(+5.59%) |
Mar 04, 2022 | 4.520 | 4.520 | 4.450 | 4.470 | 128,774 | -0.05(-1.11%) |
Mar 03, 2022 | 4.580 | 4.580 | 4.480 | 4.520 | 162,228 | -0.05(-1.09%) |
Mar 02, 2022 | 4.560 | 4.620 | 4.520 | 4.570 | 110,113 | +0.05(+1.11%) |
Mar 01, 2022 | 4.620 | 4.660 | 4.470 | 4.520 | 181,883 | -0.09(-1.95%) |
Feb 28, 2022 | 4.580 | 4.700 | 4.560 | 4.610 | 188,964 | -0.02(-0.43%) |
Feb 25, 2022 | 4.570 | 4.640 | 4.540 | 4.630 | 104,968 | +0.07(+1.54%) |
Feb 24, 2022 | 4.500 | 4.570 | 4.420 | 4.560 | 231,694 | +0.03(+0.66%) |
Feb 23, 2022 | 4.610 | 4.670 | 4.530 | 4.530 | 164,511 | -0.07(-1.52%) |
Feb 22, 2022 | 4.620 | 4.650 | 4.555 | 4.600 | 223,230 | -0.05(-1.08%) |
Feb 18, 2022 | 4.650 | 0 | +0.05(+1.09%) | |||
Feb 17, 2022 | 4.700 | 4.730 | 4.580 | 4.600 | 210,050 | -0.10(-2.13%) |
Feb 16, 2022 | 4.690 | 4.740 | 4.680 | 4.700 | 89,497 | -0.03(-0.63%) |
Feb 15, 2022 | 4.740 | 4.790 | 4.670 | 4.730 | 153,546 | +0.05(+1.07%) |
Feb 14, 2022 | 4.650 | 4.806 | 4.630 | 4.680 | 202,181 | +0.01(+0.21%) |
Feb 11, 2022 | 4.680 | 4.750 | 4.655 | 4.670 | 120,250 | -0.04(-0.85%) |
Feb 10, 2022 | 4.690 | 4.820 | 4.640 | 4.710 | 155,854 | -0.06(-1.26%) |
Feb 09, 2022 | 4.780 | 4.820 | 4.710 | 4.770 | 155,014 | -0.01(-0.21%) |
Feb 08, 2022 | 4.650 | 4.820 | 4.650 | 4.780 | 188,287 | +0.11(+2.36%) |
Feb 07, 2022 | 4.680 | 4.740 | 4.660 | 4.670 | 123,546 | -0.01(-0.21%) |
Feb 04, 2022 | 4.680 | 4.725 | 4.620 | 4.680 | 173,352 | -0.03(-0.64%) |
Feb 03, 2022 | 4.690 | 4.710 | 144,753 | -0.01(-0.21%) | ||
Feb 02, 2022 | 4.830 | 4.830 | 4.710 | 4.720 | 140,420 | -0.09(-1.87%) |