Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.490 | 3.520 | 3.380 | 3.430 | 33,171 | +0.01(+0.29%) |
Apr 28, 2022 | 3.500 | 3.500 | 3.370 | 3.420 | 49,454 | -0.10(-2.84%) |
Apr 27, 2022 | 3.500 | 3.600 | 3.500 | 3.520 | 19,700 | +0.01(+0.28%) |
Apr 26, 2022 | 3.610 | 3.700 | 3.430 | 3.510 | 34,428 | -0.06(-1.68%) |
Apr 25, 2022 | 3.650 | 3.719 | 3.510 | 3.570 | 50,622 | -0.10(-2.72%) |
Apr 22, 2022 | 3.650 | 3.714 | 3.610 | 3.670 | 27,496 | +0.03(+0.82%) |
Apr 21, 2022 | 3.750 | 3.770 | 3.630 | 3.640 | 18,232 | -0.11(-2.93%) |
Apr 20, 2022 | 3.790 | 3.790 | 3.720 | 3.750 | 7,674 | -0.01(-0.27%) |
Apr 19, 2022 | 3.700 | 3.850 | 3.700 | 3.760 | 24,641 | +0.05(+1.35%) |
Apr 18, 2022 | 3.850 | 3.850 | 3.620 | 3.710 | 63,619 | -0.13(-3.39%) |
Apr 14, 2022 | 3.890 | 3.920 | 3.750 | 3.840 | 56,455 | -0.10(-2.54%) |
Apr 13, 2022 | 3.830 | 3.960 | 3.750 | 3.940 | 26,355 | +0.16(+4.23%) |
Apr 12, 2022 | 3.930 | 4.000 | 3.750 | 3.780 | 58,086 | -0.20(-5.03%) |
Apr 11, 2022 | 3.740 | 4.000 | 3.555 | 3.980 | 307,084 | +0.28(+7.57%) |
Apr 08, 2022 | 3.770 | 3.800 | 3.700 | 3.700 | 24,341 | -0.07(-1.86%) |
Apr 07, 2022 | 3.850 | 3.850 | 3.730 | 3.770 | 53,917 | -0.07(-1.82%) |
Apr 06, 2022 | 3.900 | 3.919 | 3.830 | 3.840 | 36,606 | -0.08(-2.04%) |
Apr 05, 2022 | 3.990 | 4.000 | 3.900 | 3.920 | 19,487 | -0.06(-1.51%) |
Apr 04, 2022 | 3.990 | 4.000 | 3.950 | 3.980 | 34,699 | +0.02(+0.51%) |
Apr 01, 2022 | 3.940 | 3.970 | 3.870 | 3.960 | 32,784 | +0.11(+2.86%) |
Mar 31, 2022 | 3.950 | 3.950 | 3.800 | 3.850 | 48,411 | -0.13(-3.27%) |
Mar 30, 2022 | 3.990 | 4.030 | 3.950 | 3.980 | 18,764 | +0.05(+1.27%) |
Mar 29, 2022 | 3.890 | 4.070 | 3.890 | 3.930 | 104,342 | +0.06(+1.55%) |
Mar 28, 2022 | 3.900 | 3.940 | 3.817 | 3.870 | 33,233 | -0.02(-0.51%) |
Mar 25, 2022 | 3.950 | 3.979 | 3.810 | 3.890 | 78,149 | -0.07(-1.77%) |
Mar 24, 2022 | 3.910 | 4.025 | 3.880 | 3.960 | 113,995 | -0.04(-1.00%) |
Mar 23, 2022 | 3.990 | 4.080 | 3.890 | 4.000 | 260,465 | +0.02(+0.50%) |
Mar 22, 2022 | 3.900 | 4.000 | 3.900 | 3.980 | 120,071 | +0.03(+0.76%) |
Mar 21, 2022 | 3.980 | 4.000 | 3.950 | 3.950 | 182,611 | -0.09(-2.23%) |
Mar 18, 2022 | 4.080 | 4.080 | 3.930 | 4.040 | 38,944 | +0.00(+0.00%) |
Mar 17, 2022 | 4.030 | 4.150 | 3.950 | 4.040 | 19,447 | -0.02(-0.49%) |
Mar 16, 2022 | 3.880 | 4.070 | 3.850 | 4.060 | 93,706 | +0.32(+8.56%) |
Mar 15, 2022 | 3.750 | 3.800 | 3.600 | 3.740 | 96,897 | -0.02(-0.53%) |
Mar 14, 2022 | 3.950 | 4.040 | 3.715 | 3.760 | 81,250 | -0.18(-4.57%) |
Mar 11, 2022 | 4.260 | 4.260 | 3.920 | 3.940 | 28,721 | -0.28(-6.64%) |
Mar 10, 2022 | 4.390 | 4.450 | 4.070 | 4.220 | 328,847 | -0.14(-3.21%) |
Mar 09, 2022 | 4.320 | 4.360 | 4.260 | 4.360 | 81,509 | +0.12(+2.83%) |
Mar 08, 2022 | 3.950 | 4.280 | 3.920 | 4.240 | 196,706 | +0.25(+6.27%) |
Mar 07, 2022 | 4.200 | 4.200 | 3.970 | 3.990 | 119,027 | -0.18(-4.32%) |
Mar 04, 2022 | 4.430 | 4.430 | 4.140 | 4.170 | 297,902 | -0.32(-7.13%) |
Mar 03, 2022 | 4.480 | 4.570 | 4.190 | 4.490 | 235,454 | +0.00(+0.00%) |
Mar 02, 2022 | 4.470 | 4.520 | 4.440 | 4.490 | 143,186 | +0.00(+0.00%) |
Mar 01, 2022 | 4.160 | 4.550 | 4.160 | 4.490 | 168,914 | +0.43(+10.59%) |
Feb 28, 2022 | 4.090 | 4.145 | 4.030 | 4.060 | 38,935 | -0.04(-0.98%) |
Feb 25, 2022 | 4.310 | 4.260 | 4.090 | 4.100 | 24,832 | -0.13(-3.07%) |
Feb 24, 2022 | 4.050 | 4.250 | 4.010 | 4.230 | 48,521 | +0.06(+1.44%) |
Feb 23, 2022 | 4.220 | 4.270 | 4.100 | 4.170 | 77,088 | -0.04(-0.95%) |
Feb 22, 2022 | 4.240 | 4.350 | 4.070 | 4.210 | 114,436 | -0.20(-4.54%) |
Feb 18, 2022 | 4.410 | 0 | +0.17(+4.01%) | |||
Feb 17, 2022 | 4.250 | 4.360 | 4.050 | 4.240 | 180,033 | -0.13(-2.97%) |
Feb 16, 2022 | 4.000 | 4.400 | 3.910 | 4.370 | 397,372 | +0.30(+7.37%) |
Feb 15, 2022 | 4.190 | 5.500 | 4.000 | 4.070 | 4,192,591 | -0.12(-2.86%) |
Feb 14, 2022 | 4.140 | 4.190 | 3.990 | 4.190 | 156,318 | +0.15(+3.71%) |
Feb 11, 2022 | 3.980 | 4.080 | 3.920 | 4.040 | 33,922 | +0.00(+0.00%) |
Feb 10, 2022 | 4.080 | 4.100 | 3.990 | 4.040 | 34,713 | -0.06(-1.46%) |
Feb 09, 2022 | 4.180 | 4.200 | 4.090 | 4.100 | 29,838 | -0.09(-2.15%) |
Feb 08, 2022 | 3.980 | 4.190 | 3.980 | 4.190 | 31,985 | +0.21(+5.28%) |
Feb 07, 2022 | 3.990 | 4.050 | 3.970 | 3.980 | 13,357 | -0.03(-0.75%) |
Feb 04, 2022 | 4.220 | 4.220 | 3.990 | 4.010 | 20,169 | -0.18(-4.30%) |
Feb 03, 2022 | 4.150 | 4.220 | 4.190 | 65,866 | +0.05(+1.21%) | |
Feb 02, 2022 | 4.170 | 4.200 | 4.100 | 4.140 | 66,082 | -0.02(-0.48%) |