Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.240 | 3.407 | 3.203 | 3.272 | 9,464 | +0.05(+1.58%) |
Apr 28, 2022 | 3.372 | 3.372 | 3.201 | 3.221 | 10,542 | -0.16(-4.71%) |
Apr 27, 2022 | 3.320 | 3.559 | 3.320 | 3.380 | 18,564 | +0.09(+2.69%) |
Apr 26, 2022 | 3.640 | 3.621 | 3.280 | 3.292 | 5,369 | -0.20(-5.75%) |
Apr 25, 2022 | 3.440 | 3.660 | 3.400 | 3.493 | 4,524 | -0.04(-1.20%) |
Apr 22, 2022 | 3.636 | 3.636 | 3.366 | 3.535 | 9,103 | -0.06(-1.67%) |
Apr 21, 2022 | 3.564 | 3.634 | 3.379 | 3.595 | 9,314 | +0.13(+3.72%) |
Apr 20, 2022 | 3.240 | 3.520 | 3.240 | 3.466 | 36,820 | +0.30(+9.41%) |
Apr 19, 2022 | 3.080 | 3.320 | 3.080 | 3.168 | 11,135 | -0.15(-4.57%) |
Apr 18, 2022 | 3.360 | 3.360 | 3.120 | 3.320 | 9,759 | +0.00(+0.00%) |
Apr 14, 2022 | 3.360 | 3.360 | 3.240 | 3.320 | 6,173 | +0.06(+1.94%) |
Apr 13, 2022 | 3.160 | 3.359 | 3.160 | 3.257 | 5,824 | +0.08(+2.51%) |
Apr 12, 2022 | 3.200 | 3.360 | 3.114 | 3.177 | 7,454 | +0.08(+2.49%) |
Apr 11, 2022 | 3.392 | 3.392 | 2.880 | 3.100 | 41,064 | -0.23(-6.85%) |
Apr 08, 2022 | 3.400 | 3.570 | 3.290 | 3.328 | 22,037 | +0.01(+0.24%) |
Apr 07, 2022 | 3.480 | 3.480 | 3.240 | 3.320 | 13,649 | -0.08(-2.49%) |
Apr 06, 2022 | 3.481 | 3.575 | 3.361 | 3.405 | 4,321 | -0.16(-4.36%) |
Apr 05, 2022 | 3.660 | 3.740 | 3.408 | 3.560 | 21,884 | -0.10(-2.73%) |
Apr 04, 2022 | 3.480 | 3.676 | 3.480 | 3.660 | 19,791 | +0.24(+7.02%) |
Apr 01, 2022 | 3.280 | 3.517 | 3.234 | 3.420 | 23,759 | +0.16(+4.91%) |
Mar 31, 2022 | 3.440 | 3.480 | 3.200 | 3.260 | 19,808 | -0.14(-4.12%) |
Mar 30, 2022 | 3.360 | 3.539 | 3.360 | 3.400 | 20,252 | +0.00(+0.00%) |
Mar 29, 2022 | 3.496 | 3.540 | 3.320 | 3.400 | 11,759 | -0.04(-1.14%) |
Mar 28, 2022 | 3.492 | 3.492 | 3.370 | 3.439 | 8,543 | -0.05(-1.51%) |
Mar 25, 2022 | 3.480 | 3.560 | 3.360 | 3.492 | 26,688 | -0.06(-1.82%) |
Mar 24, 2022 | 3.633 | 3.640 | 3.379 | 3.557 | 37,107 | -0.08(-2.10%) |
Mar 23, 2022 | 3.960 | 3.960 | 3.531 | 3.633 | 47,769 | -0.29(-7.32%) |
Mar 22, 2022 | 3.680 | 4.200 | 3.467 | 3.920 | 75,609 | +0.39(+11.14%) |
Mar 21, 2022 | 3.520 | 3.673 | 3.440 | 3.527 | 9,240 | -0.09(-2.40%) |
Mar 18, 2022 | 3.400 | 3.680 | 3.324 | 3.614 | 22,703 | +0.25(+7.56%) |
Mar 17, 2022 | 3.125 | 3.400 | 3.125 | 3.360 | 16,283 | +0.08(+2.45%) |
Mar 16, 2022 | 3.240 | 3.368 | 3.200 | 3.280 | 15,597 | +0.03(+0.97%) |
Mar 15, 2022 | 3.320 | 3.360 | 3.061 | 3.248 | 17,630 | +0.04(+1.25%) |
Mar 14, 2022 | 3.464 | 3.464 | 3.194 | 3.208 | 11,584 | -0.12(-3.47%) |
Mar 11, 2022 | 3.472 | 3.472 | 3.240 | 3.323 | 17,892 | -0.13(-3.73%) |
Mar 10, 2022 | 3.520 | 3.523 | 3.362 | 3.452 | 16,254 | -0.07(-1.93%) |
Mar 09, 2022 | 3.560 | 3.560 | 3.400 | 3.520 | 25,701 | +0.08(+2.33%) |
Mar 08, 2022 | 3.320 | 3.480 | 3.240 | 3.440 | 29,884 | +0.08(+2.38%) |
Mar 07, 2022 | 3.548 | 3.600 | 3.200 | 3.360 | 21,397 | -0.08(-2.33%) |
Mar 04, 2022 | 3.600 | 3.759 | 3.386 | 3.440 | 22,050 | -0.24(-6.52%) |
Mar 03, 2022 | 3.698 | 3.824 | 3.640 | 3.680 | 13,030 | -0.13(-3.48%) |
Mar 02, 2022 | 3.880 | 3.880 | 3.652 | 3.813 | 14,915 | +0.01(+0.34%) |
Mar 01, 2022 | 3.560 | 3.900 | 3.560 | 3.800 | 19,928 | +0.08(+2.14%) |
Feb 28, 2022 | 3.600 | 3.784 | 3.542 | 3.720 | 12,662 | +0.13(+3.54%) |
Feb 25, 2022 | 3.700 | 3.752 | 3.520 | 3.593 | 17,389 | -0.09(-2.56%) |
Feb 24, 2022 | 3.520 | 3.782 | 3.360 | 3.688 | 43,379 | -0.17(-4.49%) |
Feb 23, 2022 | 3.801 | 3.999 | 3.720 | 3.861 | 9,856 | -0.05(-1.37%) |
Feb 22, 2022 | 4.120 | 4.120 | 3.620 | 3.914 | 42,831 | -0.21(-4.99%) |
Feb 18, 2022 | 4.120 | 0 | -0.19(-4.40%) | |||
Feb 17, 2022 | 4.420 | 4.512 | 4.280 | 4.310 | 11,946 | -0.21(-4.65%) |
Feb 16, 2022 | 4.440 | 4.600 | 4.400 | 4.520 | 8,288 | +0.00(+0.00%) |
Feb 15, 2022 | 4.400 | 4.600 | 4.360 | 4.520 | 27,099 | +0.12(+2.73%) |
Feb 14, 2022 | 4.520 | 4.560 | 4.324 | 4.400 | 24,260 | -0.20(-4.35%) |
Feb 11, 2022 | 4.880 | 4.889 | 4.280 | 4.600 | 18,883 | +0.00(+0.00%) |
Feb 10, 2022 | 4.480 | 4.800 | 4.440 | 4.600 | 46,384 | +0.04(+0.88%) |
Feb 09, 2022 | 4.600 | 4.712 | 4.480 | 4.560 | 30,655 | +0.04(+0.88%) |
Feb 08, 2022 | 4.680 | 4.708 | 4.480 | 4.520 | 10,338 | -0.12(-2.59%) |
Feb 07, 2022 | 4.600 | 4.701 | 4.480 | 4.640 | 19,408 | +0.04(+0.87%) |
Feb 04, 2022 | 4.440 | 4.680 | 4.440 | 4.600 | 13,627 | +0.08(+1.77%) |
Feb 03, 2022 | 4.760 | 4.520 | 10,628 | -0.28(-5.83%) | ||
Feb 02, 2022 | 4.760 | 4.801 | 4.640 | 4.800 | 16,874 | -0.08(-1.64%) |