Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.650 | 3.690 | 3.480 | 3.490 | 457,039 | -0.12(-3.32%) |
Apr 28, 2022 | 3.560 | 3.655 | 3.350 | 3.610 | 488,862 | +0.10(+2.85%) |
Apr 27, 2022 | 3.510 | 3.590 | 3.415 | 3.510 | 800,064 | +0.04(+1.15%) |
Apr 26, 2022 | 3.490 | 3.700 | 3.460 | 3.470 | 954,442 | -0.03(-0.86%) |
Apr 25, 2022 | 3.420 | 3.535 | 3.280 | 3.500 | 1,322,729 | -0.09(-2.51%) |
Apr 22, 2022 | 3.700 | 3.880 | 3.545 | 3.590 | 882,880 | -0.18(-4.77%) |
Apr 21, 2022 | 3.880 | 3.990 | 3.670 | 3.770 | 722,097 | -0.11(-2.84%) |
Apr 20, 2022 | 4.020 | 4.070 | 3.850 | 3.880 | 889,373 | -0.13(-3.24%) |
Apr 19, 2022 | 4.180 | 4.180 | 3.983 | 4.010 | 580,824 | -0.22(-5.20%) |
Apr 18, 2022 | 4.010 | 4.270 | 4.000 | 4.230 | 756,192 | +0.22(+5.49%) |
Apr 14, 2022 | 3.740 | 4.035 | 3.660 | 4.010 | 859,433 | +0.26(+6.93%) |
Apr 13, 2022 | 3.690 | 3.790 | 3.655 | 3.750 | 410,130 | +0.13(+3.59%) |
Apr 12, 2022 | 3.650 | 3.790 | 3.595 | 3.620 | 740,153 | +0.07(+1.97%) |
Apr 11, 2022 | 3.690 | 3.690 | 3.500 | 3.550 | 386,244 | -0.14(-3.79%) |
Apr 08, 2022 | 3.600 | 3.750 | 3.550 | 3.690 | 676,132 | +0.10(+2.79%) |
Apr 07, 2022 | 3.570 | 3.610 | 3.460 | 3.590 | 259,339 | +0.05(+1.41%) |
Apr 06, 2022 | 3.630 | 3.680 | 3.510 | 3.540 | 667,625 | -0.05(-1.39%) |
Apr 05, 2022 | 3.760 | 3.900 | 3.590 | 3.590 | 372,866 | -0.17(-4.52%) |
Apr 04, 2022 | 3.730 | 3.840 | 3.665 | 3.760 | 419,237 | +0.02(+0.53%) |
Apr 01, 2022 | 3.730 | 3.790 | 3.660 | 3.740 | 281,688 | +0.08(+2.19%) |
Mar 31, 2022 | 3.630 | 3.760 | 3.620 | 3.660 | 242,776 | -0.03(-0.81%) |
Mar 30, 2022 | 3.780 | 3.890 | 3.690 | 3.690 | 326,270 | -0.07(-1.86%) |
Mar 29, 2022 | 3.570 | 3.790 | 3.430 | 3.760 | 646,357 | +0.09(+2.45%) |
Mar 28, 2022 | 3.810 | 3.850 | 3.570 | 3.670 | 963,594 | -0.29(-7.32%) |
Mar 25, 2022 | 3.830 | 4.040 | 3.790 | 3.960 | 719,204 | +0.10(+2.59%) |
Mar 24, 2022 | 3.980 | 4.030 | 3.860 | 3.860 | 462,584 | -0.12(-3.02%) |
Mar 23, 2022 | 3.920 | 4.090 | 3.920 | 3.980 | 624,489 | +0.06(+1.53%) |
Mar 22, 2022 | 4.020 | 4.024 | 3.825 | 3.920 | 549,428 | -0.08(-2.00%) |
Mar 21, 2022 | 4.060 | 4.177 | 3.985 | 4.000 | 720,637 | +0.01(+0.25%) |
Mar 18, 2022 | 4.100 | 4.110 | 3.865 | 3.990 | 1,265,981 | -0.13(-3.16%) |
Mar 17, 2022 | 4.130 | 4.240 | 4.050 | 4.120 | 855,667 | +0.07(+1.73%) |
Mar 16, 2022 | 4.150 | 4.245 | 3.980 | 4.050 | 812,157 | -0.09(-2.17%) |
Mar 15, 2022 | 4.090 | 4.260 | 4.020 | 4.140 | 569,365 | -0.17(-3.94%) |
Mar 14, 2022 | 4.620 | 4.620 | 4.170 | 4.310 | 843,861 | -0.39(-8.30%) |
Mar 11, 2022 | 4.630 | 4.808 | 4.510 | 4.700 | 818,812 | -0.01(-0.21%) |
Mar 10, 2022 | 4.330 | 4.760 | 4.285 | 4.710 | 1,593,350 | +0.40(+9.28%) |
Mar 09, 2022 | 4.100 | 4.380 | 3.920 | 4.310 | 1,261,985 | +0.06(+1.41%) |
Mar 08, 2022 | 4.120 | 4.490 | 4.040 | 4.250 | 1,913,691 | +0.27(+6.78%) |
Mar 07, 2022 | 3.970 | 4.260 | 3.910 | 3.980 | 2,020,848 | +0.18(+4.74%) |
Mar 04, 2022 | 3.640 | 3.820 | 3.610 | 3.800 | 631,678 | +0.16(+4.40%) |
Mar 03, 2022 | 3.650 | 3.680 | 3.550 | 3.640 | 514,911 | -0.03(-0.82%) |
Mar 02, 2022 | 3.560 | 3.720 | 3.560 | 3.670 | 660,765 | +0.19(+5.46%) |
Mar 01, 2022 | 3.830 | 3.840 | 3.380 | 3.480 | 1,300,561 | -0.29(-7.69%) |
Feb 28, 2022 | 3.630 | 3.810 | 3.630 | 3.770 | 464,129 | +0.13(+3.57%) |
Feb 25, 2022 | 3.580 | 3.695 | 3.600 | 3.640 | 438,160 | +0.07(+1.96%) |
Feb 24, 2022 | 3.520 | 3.580 | 3.370 | 3.570 | 624,040 | +0.13(+3.78%) |
Feb 23, 2022 | 3.520 | 3.620 | 3.395 | 3.440 | 648,609 | -0.05(-1.43%) |
Feb 22, 2022 | 3.600 | 3.600 | 3.370 | 3.490 | 822,394 | -0.04(-1.13%) |
Feb 18, 2022 | 3.530 | 0 | -0.15(-4.08%) | |||
Feb 17, 2022 | 3.680 | 3.730 | 3.625 | 3.680 | 408,359 | -0.03(-0.81%) |
Feb 16, 2022 | 3.750 | 3.940 | 3.690 | 3.710 | 595,315 | +0.00(+0.00%) |
Feb 15, 2022 | 3.610 | 3.770 | 3.600 | 3.710 | 417,300 | +0.03(+0.82%) |
Feb 14, 2022 | 3.790 | 3.790 | 3.635 | 3.680 | 461,193 | -0.10(-2.65%) |
Feb 11, 2022 | 3.640 | 3.820 | 3.610 | 3.780 | 408,175 | +0.15(+4.13%) |
Feb 10, 2022 | 3.590 | 3.750 | 3.580 | 3.630 | 363,044 | -0.01(-0.27%) |
Feb 09, 2022 | 3.560 | 3.710 | 3.530 | 3.640 | 962,838 | +0.07(+1.96%) |
Feb 08, 2022 | 3.630 | 3.700 | 3.554 | 3.570 | 347,839 | -0.09(-2.46%) |
Feb 07, 2022 | 3.600 | 3.690 | 3.580 | 3.660 | 365,656 | +0.02(+0.55%) |
Feb 04, 2022 | 3.730 | 3.735 | 3.620 | 3.640 | 309,621 | -0.05(-1.36%) |
Feb 03, 2022 | 3.820 | 3.675 | 3.690 | 453,165 | -0.13(-3.40%) | |
Feb 02, 2022 | 3.740 | 3.880 | 3.680 | 3.820 | 511,054 | +0.04(+1.06%) |