Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.220 | 3.220 | 3.120 | 3.120 | 14,577 | -0.07(-2.19%) |
Apr 28, 2022 | 3.060 | 3.190 | 3.040 | 3.190 | 23,212 | +0.11(+3.57%) |
Apr 27, 2022 | 3.240 | 3.240 | 3.050 | 3.080 | 28,938 | -0.07(-2.22%) |
Apr 26, 2022 | 3.220 | 3.220 | 3.150 | 3.150 | 36,576 | -0.09(-2.78%) |
Apr 25, 2022 | 3.270 | 3.280 | 3.200 | 3.240 | 29,708 | -0.08(-2.41%) |
Apr 22, 2022 | 3.330 | 3.360 | 3.290 | 3.320 | 22,101 | -0.06(-1.78%) |
Apr 21, 2022 | 3.340 | 3.400 | 3.280 | 3.380 | 47,967 | +0.03(+0.90%) |
Apr 20, 2022 | 3.320 | 3.380 | 3.300 | 3.350 | 14,891 | +0.08(+2.45%) |
Apr 19, 2022 | 3.270 | 3.320 | 3.250 | 3.270 | 22,485 | -0.08(-2.39%) |
Apr 18, 2022 | 3.290 | 3.450 | 3.240 | 3.350 | 25,695 | +0.09(+2.76%) |
Apr 14, 2022 | 3.260 | 0 | +0.02(+0.62%) | |||
Apr 13, 2022 | 3.260 | 3.270 | 3.210 | 3.240 | 51,109 | -0.04(-1.22%) |
Apr 12, 2022 | 3.330 | 3.350 | 3.260 | 3.280 | 26,547 | -0.06(-1.80%) |
Apr 11, 2022 | 3.330 | 3.370 | 3.280 | 3.340 | 13,768 | +0.04(+1.21%) |
Apr 08, 2022 | 3.300 | 3.320 | 3.270 | 3.300 | 24,601 | +0.05(+1.54%) |
Apr 07, 2022 | 3.250 | 3.290 | 3.210 | 3.250 | 26,950 | +0.00(+0.00%) |
Apr 06, 2022 | 3.150 | 3.330 | 3.150 | 3.250 | 46,115 | +0.15(+4.84%) |
Apr 05, 2022 | 3.310 | 3.390 | 3.100 | 3.100 | 79,949 | -0.25(-7.46%) |
Apr 04, 2022 | 3.470 | 3.470 | 3.300 | 3.350 | 29,978 | -0.04(-1.18%) |
Apr 01, 2022 | 3.450 | 3.490 | 3.380 | 3.390 | 30,904 | -0.06(-1.74%) |
Mar 31, 2022 | 3.270 | 3.500 | 3.270 | 3.450 | 183,429 | +0.14(+4.23%) |
Mar 30, 2022 | 3.290 | 3.350 | 3.210 | 3.310 | 16,519 | +0.01(+0.30%) |
Mar 29, 2022 | 3.240 | 3.300 | 3.210 | 3.300 | 14,827 | +0.02(+0.61%) |
Mar 28, 2022 | 3.350 | 3.400 | 3.160 | 3.280 | 59,670 | -0.12(-3.53%) |
Mar 25, 2022 | 3.400 | 3.400 | 3.390 | 3.400 | 25,472 | +0.02(+0.59%) |
Mar 24, 2022 | 3.400 | 3.400 | 3.360 | 3.380 | 19,253 | -0.01(-0.29%) |
Mar 23, 2022 | 3.420 | 3.420 | 3.350 | 3.390 | 27,213 | -0.03(-0.88%) |
Mar 22, 2022 | 3.450 | 3.470 | 3.390 | 3.420 | 30,649 | -0.02(-0.58%) |
Mar 21, 2022 | 3.350 | 3.440 | 3.350 | 3.440 | 61,350 | +0.14(+4.24%) |
Mar 18, 2022 | 3.290 | 3.350 | 3.290 | 3.300 | 22,193 | +0.02(+0.61%) |
Mar 17, 2022 | 3.250 | 3.290 | 3.250 | 3.280 | 32,276 | +0.04(+1.23%) |
Mar 16, 2022 | 3.260 | 3.280 | 3.210 | 3.240 | 10,455 | +0.02(+0.62%) |
Mar 15, 2022 | 3.190 | 3.220 | 3.150 | 3.220 | 23,315 | +0.02(+0.63%) |
Mar 14, 2022 | 3.250 | 3.250 | 3.200 | 3.200 | 30,794 | -0.06(-1.84%) |
Mar 11, 2022 | 3.260 | 3.260 | 3.230 | 3.260 | 10,680 | -0.02(-0.61%) |
Mar 10, 2022 | 3.280 | 3.280 | 3.250 | 3.280 | 4,358 | +0.00(+0.00%) |
Mar 09, 2022 | 3.250 | 3.280 | 3.170 | 3.280 | 55,818 | +0.04(+1.23%) |
Mar 08, 2022 | 3.220 | 3.250 | 3.170 | 3.240 | 42,402 | -0.01(-0.31%) |
Mar 07, 2022 | 3.170 | 3.250 | 3.170 | 3.250 | 28,653 | +0.05(+1.56%) |
Mar 04, 2022 | 3.180 | 3.240 | 3.180 | 3.200 | 23,362 | +0.02(+0.63%) |
Mar 03, 2022 | 3.190 | 3.200 | 3.120 | 3.180 | 10,828 | -0.02(-0.63%) |
Mar 02, 2022 | 3.220 | 3.230 | 3.170 | 3.200 | 35,341 | -0.01(-0.31%) |
Mar 01, 2022 | 3.170 | 3.240 | 3.170 | 3.210 | 20,714 | +0.04(+1.26%) |
Feb 28, 2022 | 3.240 | 3.240 | 3.170 | 3.170 | 19,129 | -0.04(-1.25%) |
Feb 25, 2022 | 3.180 | 3.210 | 3.160 | 3.210 | 11,402 | +0.04(+1.26%) |
Feb 24, 2022 | 3.190 | 3.200 | 3.140 | 3.170 | 53,490 | +0.02(+0.63%) |
Feb 23, 2022 | 3.200 | 3.220 | 3.150 | 3.150 | 46,610 | -0.03(-0.94%) |
Feb 22, 2022 | 3.160 | 3.200 | 3.160 | 3.180 | 16,403 | +0.03(+0.95%) |
Feb 18, 2022 | 3.150 | 0 | -0.03(-0.94%) | |||
Feb 17, 2022 | 3.200 | 3.200 | 3.150 | 3.180 | 17,520 | -0.02(-0.63%) |
Feb 16, 2022 | 3.210 | 3.320 | 3.170 | 3.200 | 32,885 | +0.00(+0.00%) |
Feb 15, 2022 | 3.150 | 3.200 | 3.110 | 3.200 | 12,447 | +0.07(+2.24%) |
Feb 14, 2022 | 3.200 | 3.210 | 3.110 | 3.130 | 27,531 | -0.06(-1.88%) |
Feb 11, 2022 | 3.130 | 3.220 | 3.110 | 3.190 | 48,329 | +0.05(+1.59%) |
Feb 10, 2022 | 3.150 | 3.180 | 3.110 | 3.140 | 23,294 | -0.03(-0.95%) |
Feb 09, 2022 | 3.170 | 3.180 | 3.150 | 3.170 | 10,987 | +0.02(+0.63%) |
Feb 08, 2022 | 3.160 | 3.180 | 3.150 | 3.150 | 5,054 | -0.02(-0.63%) |
Feb 07, 2022 | 3.170 | 3.180 | 3.140 | 3.170 | 24,735 | -0.01(-0.31%) |
Feb 04, 2022 | 3.160 | 3.210 | 3.160 | 3.180 | 15,954 | +0.02(+0.63%) |
Feb 03, 2022 | 3.200 | 3.160 | 15,850 | -0.01(-0.32%) | ||
Feb 02, 2022 | 3.190 | 3.190 | 3.150 | 3.170 | 11,506 | +0.02(+0.63%) |