Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.250 | 4.330 | 4.060 | 4.110 | 1,264,444 | -0.16(-3.75%) |
Apr 28, 2022 | 4.310 | 4.340 | 4.045 | 4.270 | 1,415,050 | +0.03(+0.71%) |
Apr 27, 2022 | 4.290 | 4.330 | 4.130 | 4.240 | 1,998,920 | -0.02(-0.47%) |
Apr 26, 2022 | 4.600 | 4.600 | 3.870 | 4.260 | 4,133,908 | -0.33(-7.19%) |
Apr 25, 2022 | 4.500 | 4.660 | 4.370 | 4.590 | 2,134,667 | -0.23(-4.77%) |
Apr 22, 2022 | 4.980 | 5.120 | 4.810 | 4.820 | 1,412,433 | -0.19(-3.79%) |
Apr 21, 2022 | 5.330 | 5.332 | 4.940 | 5.010 | 1,674,477 | -0.25(-4.75%) |
Apr 20, 2022 | 5.260 | 5.310 | 5.090 | 5.260 | 1,242,870 | +0.00(+0.00%) |
Apr 19, 2022 | 5.330 | 5.460 | 5.175 | 5.260 | 1,696,302 | -0.15(-2.77%) |
Apr 18, 2022 | 5.280 | 5.516 | 5.230 | 5.410 | 2,482,850 | +0.25(+4.84%) |
Apr 14, 2022 | 4.980 | 5.180 | 4.880 | 5.160 | 1,672,430 | +0.18(+3.61%) |
Apr 13, 2022 | 4.980 | 5.040 | 4.820 | 4.980 | 1,404,166 | +0.07(+1.43%) |
Apr 12, 2022 | 4.820 | 5.000 | 4.815 | 4.910 | 1,270,312 | +0.21(+4.47%) |
Apr 11, 2022 | 4.940 | 4.940 | 4.645 | 4.700 | 1,593,688 | -0.30(-6.00%) |
Apr 08, 2022 | 4.900 | 5.060 | 4.900 | 5.000 | 1,974,178 | +0.12(+2.46%) |
Apr 07, 2022 | 4.930 | 5.010 | 4.720 | 4.880 | 1,230,784 | -0.04(-0.81%) |
Apr 06, 2022 | 5.000 | 5.070 | 4.885 | 4.920 | 1,484,887 | -0.06(-1.20%) |
Apr 05, 2022 | 5.120 | 5.270 | 4.950 | 4.980 | 2,162,053 | -0.17(-3.30%) |
Apr 04, 2022 | 5.250 | 5.340 | 5.021 | 5.150 | 1,627,651 | -0.03(-0.58%) |
Apr 01, 2022 | 4.840 | 5.200 | 4.770 | 5.180 | 2,619,397 | +0.40(+8.37%) |
Mar 31, 2022 | 4.770 | 4.995 | 4.750 | 4.780 | 2,339,479 | -0.07(-1.44%) |
Mar 30, 2022 | 4.900 | 5.065 | 4.815 | 4.850 | 1,535,350 | -0.03(-0.61%) |
Mar 29, 2022 | 4.620 | 4.890 | 4.545 | 4.880 | 2,033,595 | +0.14(+2.95%) |
Mar 28, 2022 | 4.880 | 4.910 | 4.670 | 4.740 | 1,838,288 | -0.28(-5.58%) |
Mar 25, 2022 | 4.720 | 5.070 | 4.705 | 5.020 | 1,886,067 | +0.27(+5.68%) |
Mar 24, 2022 | 4.790 | 4.830 | 4.690 | 4.750 | 971,261 | +0.03(+0.64%) |
Mar 23, 2022 | 4.850 | 4.930 | 4.710 | 4.720 | 1,182,432 | -0.04(-0.84%) |
Mar 22, 2022 | 4.810 | 4.870 | 4.665 | 4.760 | 846,183 | -0.02(-0.42%) |
Mar 21, 2022 | 4.770 | 4.920 | 4.730 | 4.780 | 1,621,556 | +0.13(+2.80%) |
Mar 18, 2022 | 4.670 | 4.675 | 4.535 | 4.650 | 2,559,253 | -0.03(-0.64%) |
Mar 17, 2022 | 4.630 | 4.745 | 4.545 | 4.680 | 1,730,905 | +0.22(+4.93%) |
Mar 16, 2022 | 4.620 | 4.690 | 4.420 | 4.460 | 2,259,374 | -0.16(-3.46%) |
Mar 15, 2022 | 4.580 | 4.825 | 4.530 | 4.620 | 1,813,670 | -0.20(-4.15%) |
Mar 14, 2022 | 4.960 | 4.990 | 4.660 | 4.820 | 2,647,395 | -0.25(-4.93%) |
Mar 11, 2022 | 5.220 | 5.330 | 5.030 | 5.070 | 2,725,305 | -0.24(-4.52%) |
Mar 10, 2022 | 5.250 | 5.320 | 5.130 | 5.310 | 2,354,510 | +0.13(+2.51%) |
Mar 09, 2022 | 5.070 | 5.310 | 4.910 | 5.180 | 3,126,518 | -0.16(-3.00%) |
Mar 08, 2022 | 5.060 | 5.780 | 5.060 | 5.340 | 6,402,998 | +0.39(+7.88%) |
Mar 07, 2022 | 4.570 | 5.105 | 4.570 | 4.950 | 4,820,412 | +0.51(+11.49%) |
Mar 04, 2022 | 4.210 | 4.440 | 4.145 | 4.440 | 1,922,997 | +0.20(+4.72%) |
Mar 03, 2022 | 4.110 | 4.280 | 4.070 | 4.240 | 1,755,074 | +0.06(+1.44%) |
Mar 02, 2022 | 4.010 | 4.220 | 4.005 | 4.180 | 1,711,849 | +0.20(+5.03%) |
Mar 01, 2022 | 4.080 | 4.170 | 3.860 | 3.980 | 2,345,491 | -0.07(-1.73%) |
Feb 28, 2022 | 3.840 | 4.050 | 3.820 | 4.050 | 1,852,492 | +0.17(+4.38%) |
Feb 25, 2022 | 3.950 | 3.890 | 3.780 | 3.880 | 1,272,619 | -0.10(-2.51%) |
Feb 24, 2022 | 3.990 | 3.990 | 3.780 | 3.980 | 2,945,716 | +0.05(+1.27%) |
Feb 23, 2022 | 3.980 | 4.060 | 3.860 | 3.930 | 2,242,408 | +0.03(+0.77%) |
Feb 22, 2022 | 3.900 | 4.030 | 3.750 | 3.900 | 2,077,679 | -0.15(-3.70%) |
Feb 18, 2022 | 4.050 | 0 | -0.13(-3.11%) | |||
Feb 17, 2022 | 4.110 | 4.230 | 4.080 | 4.180 | 2,038,088 | -0.01(-0.24%) |
Feb 16, 2022 | 4.000 | 4.230 | 4.000 | 4.190 | 1,994,647 | +0.23(+5.81%) |
Feb 15, 2022 | 3.790 | 3.980 | 3.765 | 3.960 | 1,517,885 | +0.05(+1.28%) |
Feb 14, 2022 | 3.920 | 4.030 | 3.875 | 3.910 | 1,365,442 | -0.06(-1.51%) |
Feb 11, 2022 | 3.800 | 4.025 | 3.780 | 3.970 | 1,818,745 | +0.23(+6.15%) |
Feb 10, 2022 | 3.640 | 3.915 | 3.640 | 3.740 | 1,824,203 | +0.06(+1.63%) |
Feb 09, 2022 | 3.690 | 3.745 | 3.628 | 3.680 | 1,046,488 | +0.03(+0.82%) |
Feb 08, 2022 | 3.860 | 3.920 | 3.645 | 3.650 | 1,374,962 | -0.23(-5.93%) |
Feb 07, 2022 | 3.890 | 3.940 | 3.840 | 3.880 | 1,268,453 | -0.05(-1.27%) |
Feb 04, 2022 | 3.870 | 3.975 | 3.840 | 3.930 | 2,263,356 | +0.06(+1.55%) |
Feb 03, 2022 | 3.820 | 3.890 | 3.870 | 1,759,465 | +0.02(+0.52%) | |
Feb 02, 2022 | 3.880 | 3.885 | 3.765 | 3.850 | 2,002,232 | -0.01(-0.26%) |