Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.330 | 3.390 | 3.308 | 3.323 | 320,105 | -0.03(-0.89%) |
Apr 28, 2022 | 3.375 | 3.405 | 3.345 | 3.353 | 325,789 | +0.00(+0.00%) |
Apr 27, 2022 | 3.353 | 3.375 | 3.308 | 3.353 | 311,910 | -0.01(-0.22%) |
Apr 26, 2022 | 3.382 | 3.405 | 3.353 | 3.360 | 283,473 | -0.02(-0.66%) |
Apr 25, 2022 | 3.382 | 3.412 | 3.323 | 3.382 | 267,598 | -0.04(-1.09%) |
Apr 22, 2022 | 3.472 | 3.490 | 3.375 | 3.420 | 249,738 | -0.04(-1.29%) |
Apr 21, 2022 | 3.532 | 3.563 | 3.457 | 3.465 | 276,496 | -0.04(-1.28%) |
Apr 20, 2022 | 3.554 | 3.558 | 3.509 | 3.509 | 224,396 | -0.02(-0.63%) |
Apr 19, 2022 | 3.487 | 3.547 | 3.487 | 3.532 | 217,019 | +0.03(+0.85%) |
Apr 18, 2022 | 3.472 | 3.524 | 3.472 | 3.502 | 201,982 | +0.01(+0.21%) |
Apr 14, 2022 | 3.509 | 3.569 | 3.494 | 3.494 | 183,088 | -0.02(-0.64%) |
Apr 13, 2022 | 3.517 | 3.547 | 3.509 | 3.517 | 222,607 | +0.00(+0.00%) |
Apr 12, 2022 | 3.517 | 3.554 | 3.491 | 3.517 | 210,955 | +0.01(+0.21%) |
Apr 11, 2022 | 3.532 | 3.539 | 3.475 | 3.509 | 514,437 | -0.04(-1.26%) |
Apr 08, 2022 | 3.599 | 3.606 | 3.517 | 3.554 | 246,121 | -0.07(-1.80%) |
Apr 07, 2022 | 3.619 | 3.656 | 3.531 | 3.619 | 484,724 | +0.00(+0.00%) |
Apr 06, 2022 | 3.656 | 3.656 | 3.590 | 3.619 | 436,127 | -0.05(-1.41%) |
Apr 05, 2022 | 3.767 | 3.767 | 3.671 | 3.671 | 356,933 | -0.10(-2.74%) |
Apr 04, 2022 | 3.775 | 3.782 | 3.723 | 3.775 | 272,027 | +0.01(+0.20%) |
Apr 01, 2022 | 3.760 | 3.767 | 3.723 | 3.767 | 367,534 | +0.04(+1.19%) |
Mar 31, 2022 | 3.708 | 3.723 | 3.638 | 3.723 | 690,194 | +0.01(+0.40%) |
Mar 30, 2022 | 3.730 | 3.738 | 3.679 | 3.708 | 223,201 | -0.01(-0.40%) |
Mar 29, 2022 | 3.671 | 3.730 | 3.642 | 3.723 | 340,637 | +0.08(+2.24%) |
Mar 28, 2022 | 3.634 | 3.656 | 3.605 | 3.642 | 258,206 | -0.02(-0.61%) |
Mar 25, 2022 | 3.671 | 3.693 | 3.649 | 3.664 | 266,161 | +0.00(+0.00%) |
Mar 24, 2022 | 3.649 | 3.693 | 3.649 | 3.664 | 271,256 | +0.01(+0.41%) |
Mar 23, 2022 | 3.708 | 3.708 | 3.649 | 3.649 | 210,004 | -0.07(-1.79%) |
Mar 22, 2022 | 3.634 | 3.723 | 3.634 | 3.716 | 201,739 | +0.08(+2.24%) |
Mar 21, 2022 | 3.656 | 3.690 | 3.627 | 3.634 | 244,930 | -0.02(-0.61%) |
Mar 18, 2022 | 3.560 | 3.686 | 3.560 | 3.656 | 558,998 | +0.10(+2.92%) |
Mar 17, 2022 | 3.508 | 3.590 | 3.508 | 3.553 | 592,975 | +0.04(+1.05%) |
Mar 16, 2022 | 3.420 | 3.523 | 3.420 | 3.516 | 279,435 | +0.13(+3.94%) |
Mar 15, 2022 | 3.368 | 3.405 | 3.331 | 3.383 | 448,223 | +0.01(+0.22%) |
Mar 14, 2022 | 3.449 | 3.460 | 3.338 | 3.375 | 577,287 | -0.04(-1.30%) |
Mar 11, 2022 | 3.531 | 3.542 | 3.420 | 3.420 | 480,862 | -0.12(-3.35%) |
Mar 10, 2022 | 3.501 | 3.538 | 3.486 | 3.538 | 384,050 | +0.03(+0.90%) |
Mar 09, 2022 | 3.514 | 3.551 | 3.499 | 3.507 | 416,540 | +0.01(+0.42%) |
Mar 08, 2022 | 3.499 | 3.551 | 3.426 | 3.492 | 579,525 | -0.01(-0.21%) |
Mar 07, 2022 | 3.551 | 3.558 | 3.492 | 3.499 | 326,260 | -0.07(-1.85%) |
Mar 04, 2022 | 3.609 | 3.609 | 3.551 | 3.565 | 277,715 | -0.07(-2.02%) |
Mar 03, 2022 | 3.712 | 3.719 | 3.624 | 3.639 | 383,156 | -0.06(-1.59%) |
Mar 02, 2022 | 3.683 | 3.712 | 3.661 | 3.697 | 305,771 | +0.02(+0.60%) |
Mar 01, 2022 | 3.719 | 3.727 | 3.653 | 3.675 | 601,167 | +0.01(+0.40%) |
Feb 28, 2022 | 3.558 | 3.675 | 3.558 | 3.661 | 361,527 | +0.03(+0.81%) |
Feb 25, 2022 | 3.595 | 3.675 | 3.606 | 3.631 | 464,158 | +0.06(+1.64%) |
Feb 24, 2022 | 3.345 | 3.609 | 3.279 | 3.573 | 1,062,499 | +0.09(+2.53%) |
Feb 23, 2022 | 3.558 | 3.595 | 3.485 | 3.485 | 711,877 | -0.06(-1.66%) |
Feb 22, 2022 | 3.617 | 3.631 | 3.521 | 3.543 | 413,363 | -0.10(-2.82%) |
Feb 18, 2022 | 3.646 | 0 | -0.01(-0.40%) | |||
Feb 17, 2022 | 3.712 | 3.749 | 3.661 | 3.661 | 416,644 | -0.08(-2.16%) |
Feb 16, 2022 | 3.697 | 3.763 | 3.697 | 3.741 | 466,555 | +0.04(+1.19%) |
Feb 15, 2022 | 3.668 | 3.778 | 3.668 | 3.697 | 676,781 | +0.03(+0.80%) |
Feb 14, 2022 | 3.807 | 3.844 | 3.631 | 3.668 | 705,721 | -0.15(-3.85%) |
Feb 11, 2022 | 3.866 | 3.895 | 3.785 | 3.815 | 479,402 | -0.05(-1.33%) |
Feb 10, 2022 | 3.888 | 3.954 | 3.866 | 3.866 | 946,248 | -0.06(-1.63%) |
Feb 09, 2022 | 3.887 | 3.948 | 3.879 | 3.930 | 375,772 | +0.06(+1.50%) |
Feb 08, 2022 | 3.836 | 3.887 | 3.836 | 3.872 | 324,984 | +0.04(+0.95%) |
Feb 07, 2022 | 3.843 | 3.887 | 3.814 | 3.836 | 189,784 | +0.02(+0.57%) |
Feb 04, 2022 | 3.814 | 3.872 | 3.785 | 3.814 | 339,151 | -0.04(-0.95%) |
Feb 03, 2022 | 3.887 | 3.814 | 3.850 | 446,494 | -0.07(-1.67%) | |
Feb 02, 2022 | 3.923 | 3.959 | 3.879 | 3.916 | 289,498 | +0.01(+0.19%) |