Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.900 | 3.980 | 3.830 | 3.860 | 520,233 | -0.09(-2.28%) |
Apr 28, 2022 | 3.910 | 3.980 | 3.800 | 3.950 | 421,084 | +0.08(+2.07%) |
Apr 27, 2022 | 3.830 | 3.900 | 3.800 | 3.870 | 425,304 | +0.03(+0.78%) |
Apr 26, 2022 | 3.830 | 3.895 | 3.760 | 3.840 | 908,012 | -0.03(-0.78%) |
Apr 25, 2022 | 3.850 | 3.910 | 3.780 | 3.870 | 546,895 | -0.04(-1.02%) |
Apr 22, 2022 | 3.990 | 4.000 | 3.885 | 3.910 | 478,951 | -0.10(-2.49%) |
Apr 21, 2022 | 4.080 | 4.090 | 3.960 | 4.010 | 820,422 | -0.06(-1.47%) |
Apr 20, 2022 | 4.240 | 4.250 | 4.045 | 4.070 | 528,840 | -0.13(-3.10%) |
Apr 19, 2022 | 4.090 | 4.270 | 4.090 | 4.200 | 470,779 | +0.08(+1.94%) |
Apr 18, 2022 | 4.100 | 4.280 | 4.045 | 4.120 | 1,381,237 | +0.00(+0.00%) |
Apr 14, 2022 | 4.360 | 4.400 | 4.120 | 4.120 | 694,356 | -0.22(-5.07%) |
Apr 13, 2022 | 4.260 | 4.535 | 4.105 | 4.340 | 2,099,575 | +0.05(+1.17%) |
Apr 12, 2022 | 4.470 | 4.477 | 4.280 | 4.290 | 681,030 | -0.12(-2.72%) |
Apr 11, 2022 | 4.460 | 4.510 | 4.370 | 4.410 | 614,177 | -0.05(-1.12%) |
Apr 08, 2022 | 4.260 | 4.600 | 4.205 | 4.460 | 1,531,588 | +0.20(+4.69%) |
Apr 07, 2022 | 4.080 | 4.305 | 4.000 | 4.260 | 850,072 | +0.17(+4.16%) |
Apr 06, 2022 | 4.090 | 4.130 | 4.030 | 4.090 | 609,538 | -0.02(-0.49%) |
Apr 05, 2022 | 4.260 | 4.330 | 4.100 | 4.110 | 659,267 | -0.12(-2.84%) |
Apr 04, 2022 | 4.280 | 4.310 | 4.210 | 4.230 | 542,205 | -0.07(-1.63%) |
Apr 01, 2022 | 4.230 | 4.330 | 4.220 | 4.300 | 463,614 | +0.13(+3.12%) |
Mar 31, 2022 | 4.210 | 4.220 | 4.120 | 4.170 | 437,833 | -0.05(-1.18%) |
Mar 30, 2022 | 4.220 | 4.380 | 4.210 | 4.220 | 544,474 | +0.00(+0.00%) |
Mar 29, 2022 | 4.180 | 4.260 | 4.160 | 4.220 | 513,708 | +0.11(+2.68%) |
Mar 28, 2022 | 4.140 | 4.160 | 4.030 | 4.110 | 554,031 | -0.04(-0.96%) |
Mar 25, 2022 | 4.090 | 4.185 | 4.080 | 4.150 | 622,383 | +0.08(+1.97%) |
Mar 24, 2022 | 4.060 | 4.070 | 3.990 | 4.070 | 696,290 | +0.03(+0.74%) |
Mar 23, 2022 | 4.030 | 4.200 | 4.010 | 4.040 | 1,122,132 | +0.00(+0.00%) |
Mar 22, 2022 | 4.060 | 4.130 | 3.975 | 4.040 | 1,176,438 | -0.01(-0.25%) |
Mar 21, 2022 | 4.190 | 4.220 | 4.030 | 4.050 | 762,100 | -0.14(-3.34%) |
Mar 18, 2022 | 4.150 | 4.289 | 4.120 | 4.190 | 1,078,846 | +0.04(+0.96%) |
Mar 17, 2022 | 4.020 | 4.175 | 4.020 | 4.150 | 767,943 | +0.05(+1.22%) |
Mar 16, 2022 | 4.010 | 4.130 | 3.990 | 4.100 | 774,793 | +0.13(+3.27%) |
Mar 15, 2022 | 4.010 | 4.070 | 3.952 | 3.970 | 501,142 | -0.08(-1.98%) |
Mar 14, 2022 | 4.130 | 4.240 | 4.000 | 4.050 | 594,373 | -0.07(-1.70%) |
Mar 11, 2022 | 4.150 | 4.245 | 4.090 | 4.120 | 558,520 | -0.03(-0.72%) |
Mar 10, 2022 | 3.960 | 4.170 | 3.950 | 4.150 | 662,261 | +0.12(+2.98%) |
Mar 09, 2022 | 4.060 | 4.090 | 3.985 | 4.030 | 630,406 | +0.04(+1.00%) |
Mar 08, 2022 | 3.880 | 4.090 | 3.870 | 3.990 | 681,195 | +0.09(+2.31%) |
Mar 07, 2022 | 4.030 | 4.085 | 3.890 | 3.900 | 884,983 | -0.14(-3.47%) |
Mar 04, 2022 | 4.070 | 4.155 | 3.975 | 4.040 | 1,030,695 | -0.10(-2.42%) |
Mar 03, 2022 | 4.020 | 4.185 | 3.860 | 4.140 | 1,422,620 | +0.12(+2.99%) |
Mar 02, 2022 | 4.240 | 4.320 | 4.000 | 4.020 | 1,683,101 | -0.43(-9.66%) |
Mar 01, 2022 | 4.530 | 4.530 | 4.350 | 4.450 | 687,876 | -0.08(-1.77%) |
Feb 28, 2022 | 4.490 | 4.580 | 4.430 | 4.530 | 656,969 | -0.06(-1.31%) |
Feb 25, 2022 | 4.410 | 4.620 | 4.470 | 4.590 | 466,434 | +0.19(+4.32%) |
Feb 24, 2022 | 4.360 | 4.405 | 4.280 | 4.400 | 472,355 | -0.03(-0.68%) |
Feb 23, 2022 | 4.580 | 4.620 | 4.415 | 4.430 | 433,355 | -0.11(-2.42%) |
Feb 22, 2022 | 4.620 | 4.700 | 4.520 | 4.540 | 406,062 | -0.09(-1.94%) |
Feb 18, 2022 | 4.630 | 0 | -0.12(-2.53%) | |||
Feb 17, 2022 | 4.830 | 4.868 | 4.750 | 4.750 | 316,932 | -0.10(-2.06%) |
Feb 16, 2022 | 4.700 | 4.855 | 4.680 | 4.850 | 281,400 | +0.12(+2.54%) |
Feb 15, 2022 | 4.800 | 4.805 | 4.710 | 4.730 | 385,334 | +0.00(+0.00%) |
Feb 14, 2022 | 4.830 | 4.870 | 4.720 | 4.730 | 400,065 | -0.07(-1.46%) |
Feb 11, 2022 | 4.860 | 4.980 | 4.790 | 4.800 | 557,497 | -0.06(-1.23%) |
Feb 10, 2022 | 4.790 | 4.955 | 4.750 | 4.860 | 658,599 | -0.01(-0.21%) |
Feb 09, 2022 | 4.720 | 4.870 | 4.720 | 4.870 | 519,271 | +0.19(+4.06%) |
Feb 08, 2022 | 4.650 | 4.680 | 4.580 | 4.680 | 318,307 | +0.02(+0.43%) |
Feb 07, 2022 | 4.570 | 4.700 | 4.540 | 4.660 | 344,998 | +0.06(+1.30%) |
Feb 04, 2022 | 4.760 | 4.810 | 4.470 | 4.600 | 929,758 | -0.21(-4.37%) |
Feb 03, 2022 | 4.710 | 4.900 | 4.810 | 956,039 | +0.05(+1.05%) | |
Feb 02, 2022 | 4.630 | 4.790 | 4.550 | 4.760 | 626,601 | +0.14(+3.03%) |