Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.660 | 3.722 | 3.647 | 3.706 | 90,416 | +0.01(+0.35%) |
Apr 28, 2022 | 3.673 | 3.696 | 3.628 | 3.693 | 296,513 | +0.04(+1.07%) |
Apr 27, 2022 | 3.657 | 3.716 | 3.638 | 3.654 | 220,340 | +0.03(+0.72%) |
Apr 26, 2022 | 3.670 | 3.722 | 3.620 | 3.628 | 302,371 | -0.06(-1.68%) |
Apr 25, 2022 | 3.654 | 3.693 | 3.611 | 3.690 | 246,570 | +0.04(+0.98%) |
Apr 22, 2022 | 3.644 | 3.690 | 3.608 | 3.654 | 131,809 | +0.00(+0.00%) |
Apr 21, 2022 | 3.687 | 3.706 | 3.579 | 3.654 | 327,643 | -0.02(-0.44%) |
Apr 20, 2022 | 3.713 | 3.729 | 3.657 | 3.670 | 139,661 | -0.04(-1.06%) |
Apr 19, 2022 | 3.673 | 3.771 | 3.657 | 3.709 | 119,623 | +0.03(+0.89%) |
Apr 18, 2022 | 3.713 | 3.726 | 3.677 | 3.677 | 111,967 | -0.04(-0.97%) |
Apr 14, 2022 | 3.696 | 3.722 | 3.660 | 3.713 | 121,911 | +0.02(+0.44%) |
Apr 13, 2022 | 3.696 | 3.732 | 3.682 | 3.696 | 95,595 | -0.01(-0.26%) |
Apr 12, 2022 | 3.696 | 3.732 | 3.680 | 3.706 | 149,614 | +0.00(+0.00%) |
Apr 11, 2022 | 3.736 | 3.736 | 3.683 | 3.706 | 163,255 | -0.05(-1.30%) |
Apr 08, 2022 | 3.726 | 3.833 | 3.673 | 3.755 | 133,619 | +0.07(+1.77%) |
Apr 07, 2022 | 3.768 | 3.807 | 3.687 | 3.690 | 448,559 | -0.10(-2.67%) |
Apr 06, 2022 | 3.690 | 3.791 | 3.690 | 3.791 | 162,517 | +0.09(+2.56%) |
Apr 05, 2022 | 3.706 | 3.736 | 3.690 | 3.696 | 174,662 | -0.01(-0.26%) |
Apr 04, 2022 | 3.729 | 3.729 | 3.687 | 3.706 | 154,998 | +0.00(+0.00%) |
Apr 01, 2022 | 3.729 | 3.778 | 3.706 | 3.706 | 116,846 | -0.03(-0.70%) |
Mar 31, 2022 | 3.755 | 3.768 | 3.690 | 3.732 | 809,036 | -0.04(-1.04%) |
Mar 30, 2022 | 3.765 | 3.807 | 3.745 | 3.771 | 217,605 | -0.01(-0.35%) |
Mar 29, 2022 | 3.729 | 3.788 | 3.719 | 3.784 | 293,603 | +0.06(+1.49%) |
Mar 28, 2022 | 3.713 | 3.737 | 3.701 | 3.729 | 157,672 | +0.03(+0.71%) |
Mar 25, 2022 | 3.683 | 3.718 | 3.673 | 3.703 | 296,347 | -0.01(-0.26%) |
Mar 24, 2022 | 3.726 | 3.758 | 3.706 | 3.713 | 236,565 | -0.03(-0.79%) |
Mar 23, 2022 | 3.742 | 3.752 | 3.706 | 3.742 | 302,142 | +0.01(+0.17%) |
Mar 22, 2022 | 3.935 | 3.935 | 3.719 | 3.736 | 202,032 | -0.12(-3.05%) |
Mar 21, 2022 | 3.931 | 3.931 | 3.853 | 3.853 | 124,882 | -0.05(-1.34%) |
Mar 18, 2022 | 3.869 | 3.958 | 3.771 | 3.905 | 394,877 | +0.06(+1.53%) |
Mar 17, 2022 | 3.791 | 3.869 | 3.752 | 3.847 | 192,146 | +0.01(+0.26%) |
Mar 16, 2022 | 3.771 | 3.912 | 3.765 | 3.837 | 250,704 | +0.06(+1.64%) |
Mar 15, 2022 | 3.752 | 3.843 | 3.376 | 3.775 | 427,845 | +0.00(+0.00%) |
Mar 14, 2022 | 3.768 | 3.990 | 3.768 | 3.775 | 322,354 | -0.01(-0.17%) |
Mar 11, 2022 | 3.690 | 3.837 | 3.664 | 3.781 | 259,150 | +0.14(+3.76%) |
Mar 10, 2022 | 3.608 | 3.651 | 3.556 | 3.644 | 187,415 | +0.00(+0.09%) |
Mar 09, 2022 | 3.673 | 3.690 | 3.621 | 3.641 | 53,964 | +0.02(+0.45%) |
Mar 08, 2022 | 3.657 | 3.680 | 3.566 | 3.624 | 168,479 | -0.04(-0.98%) |
Mar 07, 2022 | 3.683 | 3.696 | 3.657 | 3.660 | 99,439 | -0.03(-0.71%) |
Mar 04, 2022 | 3.654 | 3.709 | 3.500 | 3.687 | 647,450 | +0.04(+0.98%) |
Mar 03, 2022 | 3.719 | 3.719 | 3.641 | 3.651 | 289,797 | -0.05(-1.32%) |
Mar 02, 2022 | 3.719 | 3.752 | 3.700 | 3.700 | 102,277 | -0.01(-0.35%) |
Mar 01, 2022 | 3.709 | 3.745 | 3.699 | 3.713 | 186,456 | +0.02(+0.44%) |
Feb 28, 2022 | 3.683 | 3.768 | 3.683 | 3.696 | 168,378 | -0.00(-0.09%) |
Feb 25, 2022 | 3.768 | 3.749 | 3.690 | 3.700 | 64,036 | -0.02(-0.53%) |
Feb 24, 2022 | 3.690 | 3.722 | 3.665 | 3.719 | 150,891 | +0.01(+0.35%) |
Feb 23, 2022 | 3.706 | 3.740 | 3.693 | 3.706 | 79,866 | +0.00(+0.00%) |
Feb 22, 2022 | 3.780 | 3.780 | 3.690 | 3.706 | 197,815 | +0.01(+0.35%) |
Feb 18, 2022 | 3.693 | 0 | -0.00(-0.09%) | |||
Feb 17, 2022 | 3.660 | 3.716 | 3.657 | 3.696 | 108,451 | +0.01(+0.18%) |
Feb 16, 2022 | 3.696 | 3.752 | 3.657 | 3.690 | 179,991 | +0.00(+0.00%) |
Feb 15, 2022 | 3.696 | 3.798 | 3.641 | 3.690 | 342,273 | +0.00(+0.00%) |
Feb 14, 2022 | 3.677 | 3.807 | 3.673 | 3.690 | 202,528 | -0.01(-0.18%) |
Feb 11, 2022 | 3.644 | 3.731 | 3.634 | 3.696 | 650,837 | +0.03(+0.89%) |
Feb 10, 2022 | 3.641 | 3.758 | 3.628 | 3.664 | 635,172 | -0.03(-0.71%) |
Feb 09, 2022 | 3.778 | 3.778 | 3.647 | 3.690 | 224,477 | +0.03(+0.71%) |
Feb 08, 2022 | 3.494 | 3.742 | 3.494 | 3.664 | 1,603,268 | +0.03(+0.81%) |
Feb 07, 2022 | 3.713 | 3.807 | 3.634 | 3.634 | 51,226 | -0.10(-2.79%) |
Feb 04, 2022 | 3.722 | 3.775 | 3.664 | 3.739 | 53,480 | +0.03(+0.70%) |
Feb 03, 2022 | 3.775 | 3.690 | 3.713 | 71,947 | -0.04(-1.13%) | |
Feb 02, 2022 | 3.729 | 3.775 | 3.360 | 3.755 | 134,339 | +0.00(+0.00%) |