Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.000 | 3.040 | 3.000 | 3.000 | 2,600 | +0.00(+0.00%) |
Apr 28, 2022 | 3.050 | 3.050 | 2.980 | 3.000 | 17,200 | -0.01(-0.33%) |
Apr 27, 2022 | 3.000 | 3.060 | 2.980 | 3.010 | 5,470 | -0.02(-0.66%) |
Apr 26, 2022 | 3.010 | 3.030 | 2.990 | 3.030 | 4,000 | +0.04(+1.34%) |
Apr 25, 2022 | 3.020 | 3.030 | 2.950 | 2.990 | 10,241 | -0.02(-0.66%) |
Apr 22, 2022 | 3.000 | 3.090 | 2.950 | 3.010 | 18,501 | +0.02(+0.67%) |
Apr 21, 2022 | 3.100 | 3.110 | 2.950 | 2.990 | 11,300 | -0.05(-1.64%) |
Apr 20, 2022 | 3.150 | 3.150 | 3.000 | 3.040 | 29,550 | -0.12(-3.80%) |
Apr 19, 2022 | 3.180 | 3.180 | 3.050 | 3.160 | 21,721 | +0.00(+0.00%) |
Apr 18, 2022 | 3.210 | 3.240 | 3.150 | 3.160 | 13,957 | -0.03(-0.94%) |
Apr 14, 2022 | 3.190 | 0 | -0.02(-0.62%) | |||
Apr 13, 2022 | 3.230 | 3.230 | 3.200 | 3.210 | 5,525 | +0.04(+1.26%) |
Apr 12, 2022 | 3.170 | 3.210 | 3.170 | 3.170 | 10,715 | +0.02(+0.63%) |
Apr 11, 2022 | 3.150 | 3.200 | 3.020 | 3.150 | 4,400 | +0.04(+1.29%) |
Apr 08, 2022 | 3.150 | 3.170 | 3.070 | 3.110 | 12,715 | -0.01(-0.32%) |
Apr 07, 2022 | 3.130 | 3.130 | 3.070 | 3.120 | 4,950 | +0.00(+0.00%) |
Apr 06, 2022 | 3.100 | 3.150 | 3.050 | 3.120 | 30,338 | -0.02(-0.64%) |
Apr 05, 2022 | 3.110 | 3.150 | 3.110 | 3.140 | 1,403 | +0.01(+0.32%) |
Apr 04, 2022 | 3.110 | 3.170 | 3.070 | 3.130 | 24,024 | +0.03(+0.97%) |
Apr 01, 2022 | 3.100 | 3.140 | 3.100 | 3.100 | 6,300 | -0.04(-1.27%) |
Mar 31, 2022 | 3.150 | 3.190 | 3.100 | 3.140 | 5,805 | -0.04(-1.26%) |
Mar 30, 2022 | 3.170 | 3.190 | 3.110 | 3.180 | 4,000 | +0.04(+1.27%) |
Mar 29, 2022 | 3.100 | 3.190 | 3.100 | 3.140 | 6,100 | +0.05(+1.62%) |
Mar 28, 2022 | 3.140 | 3.140 | 3.090 | 3.090 | 4,160 | -0.03(-0.96%) |
Mar 25, 2022 | 3.120 | 3.150 | 3.110 | 3.120 | 9,326 | +0.04(+1.30%) |
Mar 24, 2022 | 3.120 | 3.120 | 3.060 | 3.080 | 5,233 | +0.04(+1.32%) |
Mar 23, 2022 | 3.120 | 3.120 | 2.950 | 3.040 | 24,435 | -0.08(-2.56%) |
Mar 22, 2022 | 3.200 | 3.200 | 3.050 | 3.120 | 19,709 | -0.03(-0.95%) |
Mar 21, 2022 | 3.200 | 3.250 | 3.110 | 3.150 | 11,911 | -0.05(-1.56%) |
Mar 18, 2022 | 3.100 | 3.200 | 3.100 | 3.200 | 1,580 | +0.09(+2.89%) |
Mar 17, 2022 | 3.150 | 3.220 | 3.060 | 3.110 | 8,102 | +0.01(+0.32%) |
Mar 16, 2022 | 3.030 | 3.100 | 3.000 | 3.100 | 10,956 | +0.02(+0.65%) |
Mar 15, 2022 | 3.050 | 3.080 | 2.950 | 3.080 | 2,700 | -0.02(-0.65%) |
Mar 14, 2022 | 3.190 | 3.190 | 3.070 | 3.100 | 6,900 | -0.04(-1.27%) |
Mar 11, 2022 | 3.250 | 3.250 | 3.140 | 3.140 | 9,701 | -0.07(-2.18%) |
Mar 10, 2022 | 3.210 | 3.240 | 3.200 | 3.210 | 2,042 | -0.02(-0.62%) |
Mar 09, 2022 | 3.150 | 3.260 | 3.150 | 3.230 | 8,445 | +0.09(+2.87%) |
Mar 08, 2022 | 3.150 | 3.190 | 3.100 | 3.140 | 23,952 | +0.06(+1.95%) |
Mar 07, 2022 | 3.130 | 3.250 | 3.050 | 3.080 | 83,623 | -0.04(-1.28%) |
Mar 04, 2022 | 3.150 | 3.300 | 3.100 | 3.120 | 42,405 | -0.08(-2.50%) |
Mar 03, 2022 | 3.400 | 3.400 | 3.200 | 3.200 | 18,301 | -0.14(-4.19%) |
Mar 02, 2022 | 3.370 | 3.380 | 3.300 | 3.340 | 14,195 | -0.02(-0.60%) |
Mar 01, 2022 | 3.390 | 3.450 | 3.200 | 3.360 | 69,375 | +0.04(+1.20%) |
Feb 28, 2022 | 3.260 | 3.430 | 3.250 | 3.320 | 16,103 | -0.01(-0.30%) |
Feb 25, 2022 | 3.340 | 3.400 | 3.320 | 3.330 | 17,773 | +0.04(+1.22%) |
Feb 24, 2022 | 3.290 | 3.330 | 3.210 | 3.290 | 18,777 | -0.02(-0.60%) |
Feb 23, 2022 | 3.370 | 3.370 | 3.310 | 3.310 | 9,123 | +0.00(+0.00%) |
Feb 22, 2022 | 3.220 | 3.350 | 3.210 | 3.310 | 67,144 | +0.03(+0.91%) |
Feb 18, 2022 | 3.280 | 0 | -0.04(-1.20%) | |||
Feb 17, 2022 | 3.370 | 3.370 | 3.310 | 3.320 | 8,651 | -0.03(-0.90%) |
Feb 16, 2022 | 3.320 | 3.370 | 3.320 | 3.350 | 6,460 | +0.03(+0.90%) |
Feb 15, 2022 | 3.320 | 3.370 | 3.320 | 3.320 | 12,000 | +0.04(+1.22%) |
Feb 14, 2022 | 3.350 | 3.350 | 3.250 | 3.280 | 8,713 | -0.05(-1.50%) |
Feb 11, 2022 | 3.260 | 3.340 | 3.240 | 3.330 | 17,785 | +0.06(+1.83%) |
Feb 10, 2022 | 3.200 | 3.340 | 3.130 | 3.270 | 47,694 | +0.17(+5.48%) |
Feb 09, 2022 | 3.260 | 3.300 | 3.100 | 3.100 | 31,918 | -0.15(-4.62%) |
Feb 08, 2022 | 3.200 | 3.290 | 3.150 | 3.250 | 17,412 | +0.06(+1.88%) |
Feb 07, 2022 | 3.210 | 3.220 | 3.130 | 3.190 | 14,155 | +0.08(+2.57%) |
Feb 04, 2022 | 2.950 | 3.160 | 2.950 | 3.110 | 20,075 | +0.17(+5.78%) |
Feb 03, 2022 | 2.910 | 2.990 | 2.940 | 28,620 | -0.03(-1.01%) | |
Feb 02, 2022 | 3.000 | 3.000 | 2.920 | 2.970 | 15,391 | -0.02(-0.67%) |