Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.520 | 4.530 | 4.315 | 4.370 | 567,535 | -0.10(-2.24%) |
Apr 28, 2022 | 4.440 | 4.510 | 4.234 | 4.470 | 564,337 | +0.11(+2.52%) |
Apr 27, 2022 | 4.380 | 4.399 | 4.233 | 4.360 | 739,874 | +0.02(+0.45%) |
Apr 26, 2022 | 4.546 | 4.585 | 4.252 | 4.340 | 1,069,241 | +0.05(+1.14%) |
Apr 25, 2022 | 4.321 | 4.331 | 3.940 | 4.292 | 1,326,526 | -0.20(-4.36%) |
Apr 22, 2022 | 4.644 | 4.761 | 4.389 | 4.487 | 1,123,295 | -0.16(-3.37%) |
Apr 21, 2022 | 4.947 | 5.005 | 4.575 | 4.644 | 2,033,273 | -0.28(-5.75%) |
Apr 20, 2022 | 4.790 | 4.956 | 4.634 | 4.927 | 1,407,266 | +0.22(+4.78%) |
Apr 19, 2022 | 4.849 | 4.849 | 4.458 | 4.702 | 2,014,193 | -0.10(-2.04%) |
Apr 18, 2022 | 4.468 | 4.927 | 4.458 | 4.800 | 2,549,098 | +0.43(+9.84%) |
Apr 14, 2022 | 4.067 | 4.419 | 4.008 | 4.370 | 1,506,461 | +0.31(+7.71%) |
Apr 13, 2022 | 3.989 | 4.086 | 3.969 | 4.057 | 680,074 | +0.12(+2.98%) |
Apr 12, 2022 | 3.920 | 4.047 | 3.881 | 3.940 | 796,808 | +0.12(+3.07%) |
Apr 11, 2022 | 3.959 | 3.959 | 3.754 | 3.822 | 527,736 | -0.15(-3.69%) |
Apr 08, 2022 | 3.832 | 3.998 | 3.832 | 3.969 | 687,332 | +0.14(+3.57%) |
Apr 07, 2022 | 3.803 | 3.852 | 3.685 | 3.832 | 405,924 | +0.08(+2.08%) |
Apr 06, 2022 | 3.793 | 3.871 | 3.725 | 3.754 | 621,492 | -0.03(-0.78%) |
Apr 05, 2022 | 3.813 | 3.891 | 3.764 | 3.783 | 586,610 | +0.00(+0.00%) |
Apr 04, 2022 | 3.685 | 3.793 | 3.674 | 3.783 | 494,014 | +0.16(+4.31%) |
Apr 01, 2022 | 3.549 | 3.646 | 3.519 | 3.627 | 501,572 | +0.07(+1.92%) |
Mar 31, 2022 | 3.588 | 3.676 | 3.519 | 3.558 | 653,739 | -0.14(-3.70%) |
Mar 30, 2022 | 3.637 | 3.832 | 3.627 | 3.695 | 476,956 | +0.11(+3.00%) |
Mar 29, 2022 | 3.441 | 3.597 | 3.373 | 3.588 | 570,346 | +0.09(+2.51%) |
Mar 28, 2022 | 3.597 | 3.598 | 3.382 | 3.500 | 1,036,746 | -0.20(-5.29%) |
Mar 25, 2022 | 3.470 | 3.715 | 3.470 | 3.695 | 700,748 | +0.18(+5.00%) |
Mar 24, 2022 | 3.627 | 3.666 | 3.475 | 3.519 | 561,015 | -0.11(-2.97%) |
Mar 23, 2022 | 3.451 | 3.666 | 3.451 | 3.627 | 1,276,374 | +0.18(+5.10%) |
Mar 22, 2022 | 3.500 | 3.549 | 3.392 | 3.451 | 688,686 | -0.07(-1.94%) |
Mar 21, 2022 | 3.382 | 3.539 | 3.382 | 3.519 | 1,340,037 | +0.15(+4.35%) |
Mar 18, 2022 | 3.490 | 3.529 | 3.353 | 3.373 | 558,508 | -0.04(-1.15%) |
Mar 17, 2022 | 3.627 | 3.646 | 3.412 | 3.412 | 662,836 | +0.14(+4.18%) |
Mar 16, 2022 | 3.392 | 3.392 | 3.187 | 3.275 | 322,725 | +0.03(+0.90%) |
Mar 15, 2022 | 3.118 | 3.343 | 2.962 | 3.246 | 718,114 | -0.10(-2.92%) |
Mar 14, 2022 | 3.519 | 3.540 | 3.275 | 3.343 | 1,136,460 | -0.30(-8.31%) |
Mar 11, 2022 | 3.744 | 3.769 | 3.637 | 3.646 | 569,787 | -0.12(-3.12%) |
Mar 10, 2022 | 3.764 | 3.871 | 3.627 | 3.764 | 837,419 | +0.00(+0.00%) |
Mar 09, 2022 | 3.676 | 3.876 | 3.578 | 3.764 | 971,456 | +0.00(+0.00%) |
Mar 08, 2022 | 4.125 | 4.192 | 3.695 | 3.764 | 1,611,965 | -0.23(-5.87%) |
Mar 07, 2022 | 4.067 | 4.155 | 3.803 | 3.998 | 1,429,005 | +0.08(+2.00%) |
Mar 04, 2022 | 3.617 | 3.989 | 3.617 | 3.920 | 1,142,033 | +0.31(+8.67%) |
Mar 03, 2022 | 3.676 | 3.764 | 3.510 | 3.607 | 1,203,581 | -0.12(-3.15%) |
Mar 02, 2022 | 3.930 | 3.969 | 3.695 | 3.725 | 745,745 | -0.08(-2.06%) |
Mar 01, 2022 | 3.842 | 3.989 | 3.773 | 3.803 | 1,745,127 | -0.01(-0.26%) |
Feb 28, 2022 | 3.549 | 3.822 | 3.539 | 3.813 | 1,044,348 | +0.23(+6.56%) |
Feb 25, 2022 | 3.441 | 3.617 | 3.461 | 3.578 | 961,285 | +0.15(+4.27%) |
Feb 24, 2022 | 3.422 | 3.461 | 3.236 | 3.431 | 1,113,862 | +0.13(+3.85%) |
Feb 23, 2022 | 3.177 | 3.324 | 3.148 | 3.304 | 676,215 | +0.17(+5.30%) |
Feb 22, 2022 | 3.216 | 3.265 | 3.060 | 3.138 | 517,532 | +0.06(+1.90%) |
Feb 18, 2022 | 3.079 | 0 | -0.05(-1.56%) | |||
Feb 17, 2022 | 3.128 | 3.236 | 3.099 | 3.128 | 324,237 | -0.02(-0.62%) |
Feb 16, 2022 | 3.255 | 3.314 | 3.118 | 3.148 | 724,578 | -0.06(-1.83%) |
Feb 15, 2022 | 3.177 | 3.275 | 3.080 | 3.206 | 448,329 | -0.05(-1.50%) |
Feb 14, 2022 | 3.412 | 3.412 | 3.216 | 3.255 | 524,158 | -0.08(-2.35%) |
Feb 11, 2022 | 3.226 | 3.338 | 3.206 | 3.334 | 418,439 | +0.14(+4.28%) |
Feb 10, 2022 | 3.167 | 3.314 | 3.148 | 3.197 | 567,298 | -0.01(-0.31%) |
Feb 09, 2022 | 3.138 | 3.250 | 3.070 | 3.206 | 448,263 | +0.10(+3.14%) |
Feb 08, 2022 | 3.285 | 3.324 | 3.109 | 3.109 | 641,282 | -0.22(-6.47%) |
Feb 07, 2022 | 3.216 | 3.387 | 3.148 | 3.324 | 717,907 | +0.03(+0.89%) |
Feb 04, 2022 | 3.246 | 3.402 | 3.226 | 3.294 | 560,152 | +0.12(+3.69%) |
Feb 03, 2022 | 3.089 | 3.236 | 3.177 | 503,518 | +0.07(+2.20%) | |
Feb 02, 2022 | 3.138 | 3.158 | 3.040 | 3.109 | 407,427 | -0.01(-0.31%) |