Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.242 | 4.282 | 4.206 | 4.233 | 280,475 | -0.02(-0.42%) |
Apr 28, 2022 | 4.273 | 4.273 | 4.162 | 4.251 | 184,075 | +0.01(+0.21%) |
Apr 27, 2022 | 4.206 | 4.260 | 4.162 | 4.242 | 343,434 | +0.01(+0.21%) |
Apr 26, 2022 | 4.246 | 4.260 | 4.184 | 4.233 | 365,482 | -0.01(-0.31%) |
Apr 25, 2022 | 4.304 | 4.304 | 4.175 | 4.246 | 466,146 | -0.11(-2.55%) |
Apr 22, 2022 | 4.389 | 4.424 | 4.291 | 4.358 | 559,310 | -0.06(-1.41%) |
Apr 21, 2022 | 4.518 | 4.527 | 4.389 | 4.420 | 319,175 | -0.09(-2.07%) |
Apr 20, 2022 | 4.536 | 4.554 | 4.456 | 4.513 | 274,378 | -0.01(-0.20%) |
Apr 19, 2022 | 4.478 | 4.576 | 4.454 | 4.522 | 238,495 | +0.03(+0.69%) |
Apr 18, 2022 | 4.473 | 4.589 | 4.469 | 4.491 | 302,561 | +0.00(+0.00%) |
Apr 14, 2022 | 4.580 | 4.603 | 4.478 | 4.491 | 381,292 | -0.05(-1.18%) |
Apr 13, 2022 | 4.549 | 4.594 | 4.487 | 4.545 | 369,256 | +0.03(+0.59%) |
Apr 12, 2022 | 4.500 | 4.594 | 4.465 | 4.518 | 350,890 | +0.05(+1.10%) |
Apr 11, 2022 | 4.460 | 4.500 | 4.404 | 4.469 | 321,424 | +0.00(+0.00%) |
Apr 08, 2022 | 4.562 | 4.574 | 4.438 | 4.469 | 355,957 | -0.07(-1.47%) |
Apr 07, 2022 | 4.545 | 4.576 | 4.500 | 4.536 | 336,393 | +0.00(+0.10%) |
Apr 06, 2022 | 4.518 | 4.538 | 4.416 | 4.531 | 470,174 | +0.00(+0.00%) |
Apr 05, 2022 | 4.585 | 4.598 | 4.433 | 4.531 | 500,079 | -0.04(-0.97%) |
Apr 04, 2022 | 4.456 | 4.607 | 4.398 | 4.576 | 807,996 | +0.15(+3.32%) |
Apr 01, 2022 | 4.362 | 4.440 | 4.304 | 4.429 | 448,373 | +0.10(+2.26%) |
Mar 31, 2022 | 4.465 | 4.518 | 4.322 | 4.331 | 522,760 | -0.14(-3.18%) |
Mar 30, 2022 | 4.340 | 4.549 | 4.315 | 4.473 | 863,164 | +0.15(+3.40%) |
Mar 29, 2022 | 4.269 | 4.331 | 4.220 | 4.327 | 770,615 | +0.10(+2.42%) |
Mar 28, 2022 | 4.358 | 4.358 | 4.189 | 4.224 | 574,273 | -0.16(-3.75%) |
Mar 25, 2022 | 4.318 | 4.407 | 4.298 | 4.389 | 451,965 | +0.09(+2.07%) |
Mar 24, 2022 | 4.362 | 4.362 | 4.144 | 4.300 | 632,698 | -0.02(-0.51%) |
Mar 23, 2022 | 4.367 | 4.367 | 4.220 | 4.322 | 505,142 | +0.00(+0.00%) |
Mar 22, 2022 | 4.389 | 4.492 | 4.269 | 4.322 | 717,966 | -0.05(-1.22%) |
Mar 21, 2022 | 4.335 | 4.407 | 4.220 | 4.375 | 699,793 | +0.07(+1.65%) |
Mar 18, 2022 | 4.140 | 4.322 | 4.140 | 4.304 | 1,723,831 | +0.17(+4.20%) |
Mar 17, 2022 | 3.988 | 4.148 | 3.988 | 4.131 | 809,374 | +0.11(+2.65%) |
Mar 16, 2022 | 4.046 | 4.157 | 3.873 | 4.024 | 1,464,105 | +0.26(+6.98%) |
Mar 15, 2022 | 3.694 | 3.775 | 3.628 | 3.761 | 920,149 | +0.07(+1.93%) |
Mar 14, 2022 | 3.779 | 3.779 | 3.610 | 3.690 | 465,494 | -0.05(-1.31%) |
Mar 11, 2022 | 3.730 | 3.881 | 3.690 | 3.739 | 463,019 | +0.00(+0.00%) |
Mar 10, 2022 | 3.686 | 3.637 | 3.739 | 294,649 | +0.02(+0.60%) | |
Mar 09, 2022 | 3.690 | 3.717 | 3.646 | 3.717 | 610,095 | +0.07(+1.95%) |
Mar 08, 2022 | 3.623 | 3.690 | 3.583 | 3.646 | 903,980 | +0.05(+1.36%) |
Mar 07, 2022 | 3.490 | 3.668 | 3.442 | 3.597 | 968,674 | +0.14(+3.99%) |
Mar 04, 2022 | 3.512 | 3.541 | 3.436 | 3.459 | 704,670 | -0.08(-2.14%) |
Mar 03, 2022 | 3.441 | 3.541 | 3.427 | 3.534 | 554,350 | +0.11(+3.25%) |
Mar 02, 2022 | 3.272 | 3.436 | 3.254 | 3.423 | 594,063 | +0.17(+5.34%) |
Mar 01, 2022 | 3.298 | 3.321 | 3.196 | 3.249 | 389,997 | -0.03(-0.82%) |
Feb 28, 2022 | 3.218 | 3.280 | 3.196 | 3.276 | 504,516 | +0.03(+0.82%) |
Feb 25, 2022 | 3.183 | 3.271 | 3.218 | 3.249 | 278,132 | +0.07(+2.22%) |
Feb 24, 2022 | 3.104 | 3.194 | 3.024 | 3.179 | 544,836 | +0.04(+1.27%) |
Feb 23, 2022 | 3.201 | 3.236 | 3.139 | 3.139 | 371,059 | -0.03(-0.98%) |
Feb 22, 2022 | 3.227 | 3.258 | 3.139 | 3.170 | 451,934 | -0.07(-2.05%) |
Feb 18, 2022 | 3.236 | 0 | -0.07(-2.14%) | |||
Feb 17, 2022 | 3.293 | 3.307 | 3.247 | 3.307 | 736,551 | -0.01(-0.40%) |
Feb 16, 2022 | 3.355 | 3.374 | 3.293 | 3.320 | 228,269 | -0.05(-1.44%) |
Feb 15, 2022 | 3.298 | 3.377 | 3.298 | 3.369 | 332,148 | +0.08(+2.55%) |
Feb 14, 2022 | 3.183 | 3.293 | 3.172 | 3.285 | 651,878 | +0.08(+2.48%) |
Feb 11, 2022 | 3.210 | 3.253 | 3.161 | 3.205 | 437,204 | -0.01(-0.41%) |
Feb 10, 2022 | 3.205 | 3.329 | 3.205 | 3.218 | 523,555 | -0.01(-0.27%) |
Feb 09, 2022 | 3.276 | 3.302 | 3.218 | 3.227 | 1,000,518 | -0.03(-0.81%) |
Feb 08, 2022 | 3.311 | 3.333 | 3.218 | 3.254 | 331,898 | -0.04(-1.07%) |
Feb 07, 2022 | 3.324 | 3.382 | 3.285 | 3.289 | 396,048 | -0.04(-1.06%) |
Feb 04, 2022 | 3.324 | 3.422 | 3.269 | 3.324 | 372,898 | +0.03(+0.80%) |
Feb 03, 2022 | 3.399 | 3.271 | 3.298 | 712,687 | -0.11(-3.11%) | |
Feb 02, 2022 | 3.404 | 3.415 | 3.293 | 3.404 | 609,227 | -0.01(-0.39%) |