Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.240 | 3.300 | 3.200 | 3.240 | 10,006 | -0.01(-0.31%) |
Apr 28, 2022 | 3.200 | 3.250 | 3.150 | 3.250 | 27,425 | +0.10(+3.17%) |
Apr 27, 2022 | 3.220 | 3.220 | 3.140 | 3.150 | 22,432 | -0.06(-1.87%) |
Apr 26, 2022 | 3.260 | 3.360 | 3.190 | 3.210 | 43,371 | -0.14(-4.18%) |
Apr 25, 2022 | 3.210 | 3.400 | 3.210 | 3.350 | 30,500 | +0.02(+0.60%) |
Apr 22, 2022 | 3.290 | 3.400 | 3.250 | 3.330 | 29,469 | -0.02(-0.60%) |
Apr 21, 2022 | 3.320 | 3.350 | 3.260 | 3.350 | 26,200 | +0.03(+0.90%) |
Apr 20, 2022 | 3.320 | 3.350 | 3.280 | 3.320 | 4,425 | -0.01(-0.30%) |
Apr 19, 2022 | 3.270 | 3.350 | 3.250 | 3.330 | 59,203 | -0.01(-0.30%) |
Apr 18, 2022 | 3.470 | 3.500 | 3.270 | 3.340 | 25,450 | -0.17(-4.84%) |
Apr 14, 2022 | 3.510 | 0 | +0.06(+1.74%) | |||
Apr 13, 2022 | 3.580 | 3.650 | 3.450 | 3.450 | 71,025 | -0.20(-5.48%) |
Apr 12, 2022 | 3.740 | 3.840 | 3.600 | 3.650 | 20,227 | -0.07(-1.88%) |
Apr 11, 2022 | 3.500 | 3.750 | 3.450 | 3.720 | 67,378 | +0.11(+3.05%) |
Apr 08, 2022 | 3.490 | 3.610 | 3.450 | 3.610 | 46,365 | +0.08(+2.27%) |
Apr 07, 2022 | 3.600 | 3.730 | 3.460 | 3.530 | 31,301 | -0.15(-4.08%) |
Apr 06, 2022 | 3.850 | 3.850 | 3.550 | 3.680 | 9,338 | -0.19(-4.91%) |
Apr 05, 2022 | 4.000 | 4.000 | 3.850 | 3.870 | 19,049 | -0.18(-4.44%) |
Apr 04, 2022 | 4.010 | 4.050 | 3.990 | 4.050 | 11,859 | -0.03(-0.74%) |
Apr 01, 2022 | 4.100 | 4.150 | 3.990 | 4.080 | 21,920 | +0.06(+1.49%) |
Mar 31, 2022 | 3.970 | 4.020 | 3.940 | 4.020 | 18,715 | +0.05(+1.26%) |
Mar 30, 2022 | 3.900 | 4.040 | 3.700 | 3.970 | 13,978 | -0.07(-1.73%) |
Mar 29, 2022 | 4.010 | 4.070 | 3.900 | 4.040 | 4,300 | +0.03(+0.75%) |
Mar 28, 2022 | 4.060 | 4.060 | 3.800 | 4.010 | 7,951 | -0.03(-0.74%) |
Mar 25, 2022 | 4.050 | 4.150 | 4.010 | 4.040 | 40,361 | +0.02(+0.50%) |
Mar 24, 2022 | 3.980 | 4.150 | 3.800 | 4.020 | 71,267 | -0.03(-0.74%) |
Mar 23, 2022 | 4.100 | 4.150 | 4.050 | 4.050 | 24,256 | +0.05(+1.25%) |
Mar 22, 2022 | 4.140 | 4.150 | 4.000 | 4.000 | 42,900 | -0.15(-3.61%) |
Mar 21, 2022 | 4.170 | 4.170 | 4.040 | 4.150 | 17,801 | -0.02(-0.48%) |
Mar 18, 2022 | 3.970 | 4.170 | 3.900 | 4.170 | 124,000 | +0.12(+2.96%) |
Mar 17, 2022 | 4.000 | 4.080 | 3.970 | 4.050 | 3,400 | +0.14(+3.58%) |
Mar 16, 2022 | 3.910 | 3.930 | 3.840 | 3.910 | 6,050 | +0.06(+1.56%) |
Mar 15, 2022 | 3.920 | 4.010 | 3.650 | 3.850 | 43,031 | -0.18(-4.47%) |
Mar 14, 2022 | 4.150 | 4.150 | 4.030 | 4.030 | 500 | +0.03(+0.75%) |
Mar 11, 2022 | 4.000 | 4.160 | 3.790 | 4.000 | 112,267 | -0.14(-3.38%) |
Mar 10, 2022 | 4.090 | 4.150 | 4.000 | 4.140 | 80,655 | -0.01(-0.24%) |
Mar 09, 2022 | 4.000 | 4.460 | 3.900 | 4.150 | 63,900 | +0.15(+3.75%) |
Mar 08, 2022 | 4.120 | 4.200 | 4.000 | 4.000 | 6,900 | +0.00(+0.00%) |
Mar 07, 2022 | 3.940 | 4.400 | 3.880 | 4.000 | 30,334 | -0.07(-1.72%) |
Mar 04, 2022 | 4.050 | 4.150 | 3.950 | 4.070 | 39,366 | +0.05(+1.24%) |
Mar 03, 2022 | 4.020 | 4.200 | 4.000 | 4.020 | 1,460 | +0.02(+0.50%) |
Mar 02, 2022 | 4.210 | 4.270 | 4.000 | 4.000 | 6,400 | -0.07(-1.72%) |
Mar 01, 2022 | 4.310 | 4.440 | 4.070 | 4.070 | 23,377 | -0.13(-3.10%) |
Feb 28, 2022 | 4.480 | 4.480 | 4.140 | 4.200 | 4,426 | -0.29(-6.46%) |
Feb 25, 2022 | 4.050 | 4.490 | 4.180 | 4.490 | 45,400 | +0.36(+8.72%) |
Feb 24, 2022 | 4.140 | 4.300 | 3.900 | 4.130 | 69,320 | -0.18(-4.18%) |
Feb 23, 2022 | 4.310 | 4.310 | 4.310 | 4.310 | 190 | -0.17(-3.79%) |
Feb 22, 2022 | 4.440 | 4.510 | 4.260 | 4.480 | 12,270 | +0.00(+0.00%) |
Feb 18, 2022 | 4.480 | 0 | -0.01(-0.22%) | |||
Feb 17, 2022 | 4.960 | 4.960 | 4.490 | 4.490 | 5,232 | -0.32(-6.65%) |
Feb 16, 2022 | 4.700 | 4.820 | 4.600 | 4.810 | 74,594 | +0.16(+3.44%) |
Feb 15, 2022 | 4.610 | 4.650 | 4.550 | 4.650 | 58,265 | +0.05(+1.09%) |
Feb 14, 2022 | 4.600 | 4.750 | 4.550 | 4.600 | 33,425 | +0.00(+0.00%) |
Feb 11, 2022 | 4.900 | 5.000 | 4.560 | 4.600 | 62,470 | -0.23(-4.76%) |
Feb 10, 2022 | 4.920 | 5.320 | 4.830 | 4.830 | 46,187 | -0.02(-0.41%) |
Feb 09, 2022 | 4.930 | 5.000 | 4.850 | 4.850 | 24,549 | +0.03(+0.62%) |
Feb 08, 2022 | 4.750 | 4.890 | 4.720 | 4.820 | 13,116 | +0.18(+3.88%) |
Feb 07, 2022 | 4.480 | 4.710 | 4.480 | 4.640 | 6,536 | +0.17(+3.80%) |
Feb 04, 2022 | 4.360 | 4.560 | 4.350 | 4.470 | 50,090 | +0.08(+1.82%) |
Feb 03, 2022 | 4.350 | 4.420 | 4.390 | 2,800 | -0.11(-2.44%) | |
Feb 02, 2022 | 4.780 | 4.800 | 4.400 | 4.500 | 15,279 | -0.15(-3.23%) |