Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.780 | 2.875 | 2.660 | 2.660 | 673,450 | -0.17(-6.01%) |
Apr 28, 2022 | 3.310 | 3.390 | 2.770 | 2.830 | 786,481 | -0.19(-6.29%) |
Apr 27, 2022 | 3.150 | 3.170 | 3.000 | 3.020 | 608,774 | -0.13(-4.13%) |
Apr 26, 2022 | 3.290 | 3.300 | 3.145 | 3.150 | 367,174 | -0.19(-5.69%) |
Apr 25, 2022 | 3.260 | 3.360 | 3.225 | 3.340 | 530,652 | +0.04(+1.21%) |
Apr 22, 2022 | 3.500 | 3.520 | 3.290 | 3.300 | 370,924 | -0.22(-6.25%) |
Apr 21, 2022 | 3.550 | 3.550 | 3.441 | 3.520 | 647,117 | +0.01(+0.28%) |
Apr 20, 2022 | 3.550 | 3.580 | 3.490 | 3.510 | 314,907 | +0.00(+0.00%) |
Apr 19, 2022 | 3.200 | 3.550 | 3.200 | 3.510 | 773,314 | +0.31(+9.69%) |
Apr 18, 2022 | 3.230 | 3.230 | 3.130 | 3.200 | 482,406 | -0.07(-2.14%) |
Apr 14, 2022 | 3.450 | 3.450 | 3.270 | 3.270 | 382,083 | -0.16(-4.66%) |
Apr 13, 2022 | 3.100 | 3.430 | 3.100 | 3.430 | 1,117,590 | +0.33(+10.65%) |
Apr 12, 2022 | 3.240 | 3.280 | 3.100 | 3.100 | 661,612 | -0.09(-2.82%) |
Apr 11, 2022 | 3.150 | 3.200 | 3.110 | 3.190 | 535,432 | +0.01(+0.31%) |
Apr 08, 2022 | 3.220 | 3.235 | 3.155 | 3.180 | 420,983 | -0.04(-1.24%) |
Apr 07, 2022 | 3.190 | 3.285 | 3.160 | 3.220 | 297,070 | +0.02(+0.63%) |
Apr 06, 2022 | 3.270 | 3.285 | 3.140 | 3.200 | 499,295 | -0.07(-2.14%) |
Apr 05, 2022 | 3.320 | 3.355 | 3.250 | 3.270 | 404,123 | -0.07(-2.10%) |
Apr 04, 2022 | 3.360 | 3.415 | 3.315 | 3.340 | 314,308 | -0.04(-1.18%) |
Apr 01, 2022 | 3.310 | 3.395 | 3.310 | 3.380 | 815,183 | +0.07(+2.11%) |
Mar 31, 2022 | 3.310 | 3.345 | 3.250 | 3.310 | 326,727 | +0.01(+0.30%) |
Mar 30, 2022 | 3.370 | 3.440 | 3.285 | 3.300 | 759,616 | -0.07(-2.08%) |
Mar 29, 2022 | 3.370 | 3.465 | 3.311 | 3.370 | 413,704 | +0.07(+2.12%) |
Mar 28, 2022 | 3.250 | 3.300 | 3.200 | 3.300 | 471,446 | +0.07(+2.17%) |
Mar 25, 2022 | 3.260 | 3.300 | 3.205 | 3.230 | 574,677 | -0.03(-0.92%) |
Mar 24, 2022 | 3.210 | 3.310 | 3.188 | 3.260 | 461,974 | +0.10(+3.16%) |
Mar 23, 2022 | 3.250 | 3.265 | 3.150 | 3.160 | 725,575 | -0.11(-3.36%) |
Mar 22, 2022 | 3.310 | 3.380 | 3.270 | 3.270 | 538,120 | +0.00(+0.00%) |
Mar 21, 2022 | 3.400 | 3.670 | 3.265 | 3.270 | 630,915 | -0.09(-2.68%) |
Mar 18, 2022 | 3.520 | 3.530 | 3.360 | 3.360 | 2,339,305 | -0.16(-4.55%) |
Mar 17, 2022 | 3.410 | 3.545 | 3.370 | 3.520 | 433,897 | +0.08(+2.33%) |
Mar 16, 2022 | 3.420 | 3.515 | 3.350 | 3.440 | 517,287 | +0.10(+2.99%) |
Mar 15, 2022 | 3.260 | 3.375 | 3.250 | 3.340 | 422,949 | +0.08(+2.45%) |
Mar 14, 2022 | 3.210 | 3.350 | 3.195 | 3.260 | 786,815 | +0.07(+2.19%) |
Mar 11, 2022 | 3.370 | 3.395 | 3.180 | 3.190 | 449,056 | -0.15(-4.49%) |
Mar 10, 2022 | 3.380 | 3.430 | 3.260 | 3.340 | 227,261 | -0.09(-2.62%) |
Mar 09, 2022 | 3.390 | 3.490 | 3.370 | 3.430 | 784,479 | +0.10(+3.00%) |
Mar 08, 2022 | 3.280 | 3.465 | 3.180 | 3.330 | 857,561 | +0.09(+2.78%) |
Mar 07, 2022 | 3.330 | 3.370 | 3.230 | 3.240 | 605,895 | -0.06(-1.82%) |
Mar 04, 2022 | 3.380 | 3.410 | 3.240 | 3.300 | 391,277 | -0.14(-4.07%) |
Mar 03, 2022 | 3.540 | 3.590 | 3.400 | 3.440 | 455,439 | -0.09(-2.55%) |
Mar 02, 2022 | 3.420 | 3.560 | 3.420 | 3.530 | 525,372 | +0.12(+3.52%) |
Mar 01, 2022 | 3.430 | 3.530 | 3.390 | 3.410 | 566,691 | -0.06(-1.73%) |
Feb 28, 2022 | 3.540 | 3.560 | 3.435 | 3.470 | 502,281 | -0.09(-2.53%) |
Feb 25, 2022 | 3.560 | 3.585 | 3.515 | 3.560 | 593,047 | +0.02(+0.56%) |
Feb 24, 2022 | 3.300 | 3.540 | 3.250 | 3.540 | 891,138 | +0.13(+3.81%) |
Feb 23, 2022 | 3.480 | 3.550 | 3.410 | 3.410 | 440,095 | -0.01(-0.29%) |
Feb 22, 2022 | 3.600 | 3.630 | 3.410 | 3.420 | 733,032 | -0.20(-5.52%) |
Feb 18, 2022 | 3.620 | 0 | -0.10(-2.69%) | |||
Feb 17, 2022 | 3.840 | 3.870 | 3.710 | 3.720 | 498,898 | -0.14(-3.63%) |
Feb 16, 2022 | 3.820 | 3.870 | 3.730 | 3.860 | 394,710 | +0.03(+0.78%) |
Feb 15, 2022 | 3.830 | 3.900 | 3.805 | 3.830 | 676,929 | +0.09(+2.41%) |
Feb 14, 2022 | 3.650 | 3.883 | 3.650 | 3.740 | 735,308 | -0.15(-3.86%) |
Feb 11, 2022 | 3.900 | 4.010 | 3.870 | 3.890 | 786,073 | -0.03(-0.77%) |
Feb 10, 2022 | 3.920 | 4.030 | 3.890 | 3.920 | 1,501,321 | +0.01(+0.26%) |
Feb 09, 2022 | 3.870 | 3.950 | 3.830 | 3.910 | 896,300 | +0.06(+1.56%) |
Feb 08, 2022 | 3.700 | 3.860 | 3.700 | 3.850 | 839,226 | +0.18(+4.90%) |
Feb 07, 2022 | 3.640 | 3.710 | 3.600 | 3.670 | 673,439 | +0.06(+1.66%) |
Feb 04, 2022 | 3.570 | 3.610 | 3.510 | 3.610 | 506,175 | +0.03(+0.84%) |
Feb 03, 2022 | 3.690 | 3.565 | 3.580 | 621,384 | -0.12(-3.24%) | |
Feb 02, 2022 | 3.780 | 3.815 | 3.700 | 3.700 | 1,053,836 | -0.06(-1.60%) |