Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.010 | 4.031 | 3.750 | 3.750 | 59,455 | -0.27(-6.72%) |
Apr 28, 2022 | 4.050 | 4.050 | 3.950 | 4.020 | 23,435 | +0.01(+0.25%) |
Apr 27, 2022 | 4.090 | 4.150 | 3.970 | 4.010 | 78,700 | -0.03(-0.74%) |
Apr 26, 2022 | 3.990 | 4.400 | 3.900 | 4.040 | 100,207 | -0.01(-0.25%) |
Apr 25, 2022 | 3.990 | 4.070 | 3.925 | 4.050 | 45,085 | +0.05(+1.25%) |
Apr 22, 2022 | 4.100 | 4.220 | 3.970 | 4.000 | 64,575 | -0.10(-2.44%) |
Apr 21, 2022 | 4.160 | 4.180 | 4.100 | 4.100 | 38,059 | +0.00(+0.00%) |
Apr 20, 2022 | 4.150 | 4.250 | 4.100 | 4.100 | 73,925 | -0.04(-0.97%) |
Apr 19, 2022 | 4.160 | 4.199 | 4.080 | 4.140 | 110,505 | -0.04(-0.96%) |
Apr 18, 2022 | 4.390 | 4.445 | 4.160 | 4.180 | 73,569 | -0.22(-5.00%) |
Apr 14, 2022 | 4.330 | 4.490 | 4.235 | 4.400 | 89,429 | +0.24(+5.77%) |
Apr 13, 2022 | 4.100 | 4.190 | 4.100 | 4.160 | 41,883 | +0.06(+1.46%) |
Apr 12, 2022 | 4.390 | 4.450 | 4.040 | 4.100 | 87,230 | -0.26(-5.96%) |
Apr 11, 2022 | 4.440 | 4.470 | 4.340 | 4.360 | 35,625 | -0.06(-1.36%) |
Apr 08, 2022 | 4.470 | 4.490 | 4.410 | 4.420 | 40,800 | -0.08(-1.78%) |
Apr 07, 2022 | 4.440 | 4.577 | 4.420 | 4.500 | 52,854 | +0.08(+1.81%) |
Apr 06, 2022 | 4.410 | 4.540 | 4.320 | 4.420 | 89,673 | +0.03(+0.68%) |
Apr 05, 2022 | 4.540 | 4.560 | 4.390 | 4.390 | 90,394 | -0.09(-2.01%) |
Apr 04, 2022 | 4.560 | 4.580 | 4.445 | 4.480 | 58,846 | -0.04(-0.88%) |
Apr 01, 2022 | 4.520 | 4.570 | 4.430 | 4.520 | 51,882 | +0.09(+2.03%) |
Mar 31, 2022 | 4.460 | 4.620 | 4.283 | 4.430 | 96,330 | +0.06(+1.37%) |
Mar 30, 2022 | 4.440 | 4.524 | 4.370 | 4.370 | 63,833 | -0.14(-3.10%) |
Mar 29, 2022 | 4.590 | 4.710 | 4.490 | 4.510 | 71,510 | +0.00(+0.00%) |
Mar 28, 2022 | 4.480 | 4.636 | 4.380 | 4.510 | 107,157 | -0.01(-0.22%) |
Mar 25, 2022 | 4.120 | 4.580 | 4.120 | 4.520 | 111,443 | +0.39(+9.44%) |
Mar 24, 2022 | 4.180 | 4.250 | 4.080 | 4.130 | 59,926 | +0.00(+0.00%) |
Mar 23, 2022 | 4.450 | 4.465 | 4.130 | 4.130 | 70,846 | -0.38(-8.43%) |
Mar 22, 2022 | 4.400 | 4.605 | 4.340 | 4.510 | 73,042 | +0.15(+3.44%) |
Mar 21, 2022 | 4.360 | 4.470 | 4.210 | 4.360 | 58,095 | -0.04(-0.91%) |
Mar 18, 2022 | 4.050 | 4.570 | 3.940 | 4.400 | 134,966 | +0.35(+8.64%) |
Mar 17, 2022 | 3.920 | 4.100 | 3.910 | 4.050 | 34,362 | +0.06(+1.50%) |
Mar 16, 2022 | 3.890 | 3.990 | 3.820 | 3.990 | 45,610 | +0.14(+3.64%) |
Mar 15, 2022 | 3.840 | 3.884 | 3.760 | 3.850 | 36,106 | +0.03(+0.79%) |
Mar 14, 2022 | 4.110 | 4.190 | 3.740 | 3.820 | 52,371 | -0.29(-7.06%) |
Mar 11, 2022 | 4.460 | 4.500 | 4.100 | 4.110 | 83,377 | -0.26(-5.95%) |
Mar 10, 2022 | 4.350 | 4.380 | 4.100 | 4.370 | 129,803 | -0.06(-1.35%) |
Mar 09, 2022 | 4.370 | 4.530 | 4.360 | 4.430 | 27,185 | +0.19(+4.48%) |
Mar 08, 2022 | 4.330 | 4.337 | 4.210 | 4.240 | 52,633 | -0.10(-2.30%) |
Mar 07, 2022 | 4.280 | 4.525 | 4.220 | 4.340 | 38,484 | +0.04(+0.93%) |
Mar 04, 2022 | 4.500 | 4.500 | 4.225 | 4.300 | 55,062 | -0.23(-5.08%) |
Mar 03, 2022 | 4.690 | 4.690 | 4.520 | 4.530 | 17,730 | -0.14(-3.00%) |
Mar 02, 2022 | 4.490 | 4.704 | 4.420 | 4.670 | 53,638 | +0.21(+4.71%) |
Mar 01, 2022 | 4.370 | 4.500 | 4.370 | 4.460 | 44,284 | +0.08(+1.83%) |
Feb 28, 2022 | 4.860 | 4.933 | 4.350 | 4.380 | 86,098 | -0.50(-10.25%) |
Feb 25, 2022 | 4.880 | 4.960 | 4.790 | 4.880 | 25,405 | +0.04(+0.83%) |
Feb 24, 2022 | 4.650 | 4.860 | 4.520 | 4.840 | 54,627 | +0.11(+2.33%) |
Feb 23, 2022 | 4.860 | 4.890 | 4.700 | 4.730 | 41,783 | -0.17(-3.47%) |
Feb 22, 2022 | 4.970 | 4.970 | 4.880 | 4.900 | 21,830 | -0.07(-1.41%) |
Feb 18, 2022 | 4.970 | 0 | +0.04(+0.81%) | |||
Feb 17, 2022 | 4.920 | 4.970 | 4.910 | 4.930 | 18,218 | -0.01(-0.20%) |
Feb 16, 2022 | 4.970 | 5.010 | 4.920 | 4.940 | 29,537 | +0.01(+0.20%) |
Feb 15, 2022 | 4.900 | 5.000 | 4.900 | 4.930 | 34,120 | +0.03(+0.61%) |
Feb 14, 2022 | 4.900 | 4.990 | 4.890 | 4.900 | 20,025 | +0.02(+0.41%) |
Feb 11, 2022 | 4.980 | 4.980 | 4.805 | 4.880 | 32,308 | -0.06(-1.21%) |
Feb 10, 2022 | 4.900 | 5.020 | 4.900 | 4.940 | 72,499 | -0.06(-1.20%) |
Feb 09, 2022 | 4.970 | 5.020 | 4.960 | 5.000 | 34,519 | +0.01(+0.20%) |
Feb 08, 2022 | 4.800 | 5.020 | 4.800 | 4.990 | 69,710 | +0.17(+3.53%) |
Feb 07, 2022 | 4.880 | 5.060 | 4.790 | 4.820 | 58,738 | -0.07(-1.43%) |
Feb 04, 2022 | 4.750 | 4.970 | 4.720 | 4.890 | 50,724 | +0.12(+2.52%) |
Feb 03, 2022 | 4.800 | 4.830 | 4.730 | 4.770 | 63,700 | -0.08(-1.65%) |
Feb 02, 2022 | 4.830 | 5.034 | 4.800 | 4.850 | 92,308 | -0.01(-0.21%) |