Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.690 | 3.760 | 3.650 | 3.750 | 2,004,702 | +0.05(+1.35%) |
Apr 28, 2022 | 3.700 | 3.720 | 3.683 | 3.700 | 1,468,702 | +0.00(+0.00%) |
Apr 27, 2022 | 3.710 | 3.710 | 3.665 | 3.700 | 2,373,671 | -0.02(-0.54%) |
Apr 26, 2022 | 3.740 | 3.740 | 3.680 | 3.720 | 2,393,182 | -0.02(-0.53%) |
Apr 25, 2022 | 3.690 | 3.750 | 3.690 | 3.740 | 2,753,460 | +0.01(+0.27%) |
Apr 22, 2022 | 3.730 | 3.735 | 3.650 | 3.730 | 2,223,888 | -0.01(-0.27%) |
Apr 21, 2022 | 3.760 | 3.760 | 3.730 | 3.740 | 1,649,113 | -0.01(-0.27%) |
Apr 20, 2022 | 3.770 | 3.770 | 3.740 | 3.750 | 859,707 | +0.00(+0.00%) |
Apr 19, 2022 | 3.760 | 3.760 | 3.750 | 3.750 | 579,136 | -0.01(-0.27%) |
Apr 18, 2022 | 3.750 | 3.765 | 3.730 | 3.760 | 641,953 | +0.01(+0.27%) |
Apr 14, 2022 | 3.730 | 3.760 | 3.730 | 3.750 | 746,885 | +0.01(+0.27%) |
Apr 13, 2022 | 3.750 | 3.760 | 3.730 | 3.740 | 1,877,881 | -0.01(-0.27%) |
Apr 12, 2022 | 3.750 | 3.760 | 3.720 | 3.750 | 730,691 | -0.01(-0.27%) |
Apr 11, 2022 | 3.750 | 3.760 | 3.730 | 3.760 | 2,079,769 | +0.01(+0.27%) |
Apr 08, 2022 | 3.740 | 3.760 | 3.740 | 3.750 | 2,000,244 | +0.00(+0.00%) |
Apr 07, 2022 | 3.730 | 3.770 | 3.730 | 3.750 | 1,798,215 | +0.01(+0.27%) |
Apr 06, 2022 | 3.730 | 3.755 | 3.730 | 3.740 | 2,629,937 | -0.01(-0.27%) |
Apr 05, 2022 | 3.740 | 3.770 | 3.730 | 3.750 | 2,335,094 | +0.01(+0.27%) |
Apr 04, 2022 | 3.770 | 3.770 | 3.740 | 3.740 | 919,492 | -0.02(-0.53%) |
Apr 01, 2022 | 3.750 | 3.760 | 3.730 | 3.760 | 924,255 | +0.03(+0.80%) |
Mar 31, 2022 | 3.730 | 3.760 | 3.730 | 3.730 | 667,184 | -0.02(-0.53%) |
Mar 30, 2022 | 3.750 | 3.770 | 3.730 | 3.750 | 454,279 | -0.01(-0.27%) |
Mar 29, 2022 | 3.740 | 3.770 | 3.735 | 3.760 | 1,130,787 | +0.01(+0.27%) |
Mar 28, 2022 | 3.760 | 3.760 | 3.730 | 3.750 | 947,942 | +0.01(+0.27%) |
Mar 25, 2022 | 3.720 | 3.760 | 3.720 | 3.740 | 855,518 | +0.02(+0.54%) |
Mar 24, 2022 | 3.730 | 3.750 | 3.720 | 3.720 | 414,190 | -0.01(-0.27%) |
Mar 23, 2022 | 3.710 | 3.730 | 3.690 | 3.730 | 960,629 | +0.03(+0.81%) |
Mar 22, 2022 | 3.700 | 3.710 | 3.680 | 3.700 | 1,527,167 | +0.02(+0.54%) |
Mar 21, 2022 | 3.680 | 3.690 | 3.680 | 3.680 | 684,451 | +0.01(+0.27%) |
Mar 18, 2022 | 3.680 | 3.690 | 3.670 | 3.670 | 391,580 | -0.01(-0.27%) |
Mar 17, 2022 | 3.680 | 3.694 | 3.670 | 3.680 | 600,513 | +0.00(+0.00%) |
Mar 16, 2022 | 3.700 | 3.720 | 3.680 | 3.680 | 1,345,749 | -0.02(-0.54%) |
Mar 15, 2022 | 3.710 | 3.730 | 3.700 | 3.700 | 357,471 | -0.01(-0.27%) |
Mar 14, 2022 | 3.730 | 3.730 | 3.680 | 3.710 | 1,715,412 | -0.01(-0.27%) |
Mar 11, 2022 | 3.730 | 3.740 | 3.710 | 3.720 | 290,385 | +0.01(+0.27%) |
Mar 10, 2022 | 3.700 | 3.730 | 3.700 | 3.710 | 673,752 | +0.00(+0.00%) |
Mar 09, 2022 | 3.730 | 3.730 | 3.690 | 3.710 | 376,427 | +0.00(+0.00%) |
Mar 08, 2022 | 3.730 | 3.740 | 3.700 | 3.710 | 829,874 | -0.01(-0.27%) |
Mar 07, 2022 | 3.730 | 3.730 | 3.700 | 3.720 | 1,194,985 | -0.02(-0.53%) |
Mar 04, 2022 | 3.700 | 3.760 | 3.700 | 3.740 | 1,034,696 | -0.01(-0.27%) |
Mar 03, 2022 | 3.710 | 3.775 | 3.710 | 3.750 | 1,483,438 | +0.05(+1.35%) |
Mar 02, 2022 | 3.690 | 3.740 | 3.670 | 3.700 | 1,520,479 | +0.03(+0.82%) |
Mar 01, 2022 | 3.630 | 3.700 | 3.630 | 3.670 | 839,628 | +0.02(+0.55%) |
Feb 28, 2022 | 3.650 | 3.680 | 3.640 | 3.650 | 779,506 | +0.00(+0.00%) |
Feb 25, 2022 | 3.590 | 3.650 | 3.600 | 3.650 | 1,101,021 | +0.03(+0.83%) |
Feb 24, 2022 | 3.610 | 3.635 | 3.590 | 3.620 | 1,434,442 | +0.00(+0.00%) |
Feb 23, 2022 | 3.610 | 3.630 | 3.610 | 3.620 | 1,018,328 | +0.01(+0.28%) |
Feb 22, 2022 | 3.610 | 3.620 | 3.610 | 3.610 | 1,056,859 | +0.00(+0.00%) |
Feb 18, 2022 | 3.610 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 3.620 | 3.630 | 3.600 | 3.610 | 1,180,881 | +0.00(+0.00%) |
Feb 16, 2022 | 3.610 | 3.625 | 3.600 | 3.610 | 1,113,752 | +0.00(+0.00%) |
Feb 15, 2022 | 3.610 | 3.630 | 3.600 | 3.610 | 869,928 | +0.00(+0.00%) |
Feb 14, 2022 | 3.650 | 3.660 | 3.610 | 3.610 | 1,837,884 | -0.05(-1.37%) |
Feb 11, 2022 | 3.660 | 3.690 | 3.640 | 3.660 | 2,016,880 | +0.00(+0.00%) |
Feb 10, 2022 | 3.690 | 3.700 | 3.660 | 3.660 | 792,622 | -0.02(-0.54%) |
Feb 09, 2022 | 3.650 | 3.680 | 3.650 | 3.680 | 474,856 | +0.04(+1.10%) |
Feb 08, 2022 | 3.670 | 3.690 | 3.640 | 3.640 | 423,351 | -0.01(-0.27%) |
Feb 07, 2022 | 3.670 | 3.690 | 3.650 | 3.650 | 1,212,923 | -0.02(-0.54%) |
Feb 04, 2022 | 3.670 | 3.691 | 3.620 | 3.670 | 519,767 | -0.01(-0.27%) |
Feb 03, 2022 | 3.690 | 3.680 | 777,802 | +0.01(+0.27%) | ||
Feb 02, 2022 | 3.660 | 3.700 | 3.660 | 3.670 | 1,095,542 | +0.01(+0.27%) |