Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.005 | 4.080 | 4.005 | 4.060 | 195,713 | +0.16(+4.24%) |
Apr 27, 2022 | 3.895 | 12 | -0.08(-2.14%) | |||
Apr 26, 2022 | 3.970 | 3.980 | 3.970 | 3.980 | 1,756 | +0.00(+0.13%) |
Apr 25, 2022 | 3.975 | 3.975 | 3.975 | 3.975 | 66,830 | -0.08(-2.09%) |
Apr 22, 2022 | 4.060 | 4.060 | 4.060 | 4.060 | 58,135 | -0.18(-4.13%) |
Apr 21, 2022 | 4.255 | 4.255 | 4.235 | 4.235 | 29,422 | -0.02(-0.59%) |
Apr 20, 2022 | 4.260 | 4.260 | 4.260 | 4.260 | 135 | +0.26(+6.50%) |
Apr 18, 2022 | 4.000 | 25 | -0.03(-0.74%) | |||
Apr 13, 2022 | 4.030 | 1 | +0.00(+0.00%) | |||
Apr 12, 2022 | 4.100 | 4.120 | 4.030 | 4.030 | 8,400 | -0.09(-2.18%) |
Apr 11, 2022 | 4.200 | 4.200 | 4.120 | 4.120 | 3,173 | +0.00(+0.12%) |
Apr 08, 2022 | 4.115 | 4.115 | 4.115 | 4.115 | 2,092 | -0.13(-3.18%) |
Apr 06, 2022 | 4.250 | 60 | -0.02(-0.47%) | |||
Apr 05, 2022 | 4.370 | 4.370 | 4.270 | 4.270 | 252,653 | -0.05(-1.04%) |
Apr 04, 2022 | 4.240 | 4.315 | 4.240 | 4.315 | 255 | -0.10(-2.27%) |
Apr 01, 2022 | 4.415 | 4.415 | 4.415 | 4.415 | 102,000 | -0.05(-1.23%) |
Mar 31, 2022 | 4.470 | 4.470 | 4.470 | 4.470 | 3,122 | +0.00(+0.00%) |
Mar 30, 2022 | 4.500 | 4.500 | 4.470 | 4.470 | 416 | -0.06(-1.22%) |
Mar 29, 2022 | 4.440 | 4.580 | 4.440 | 4.525 | 4,351 | +0.15(+3.31%) |
Mar 24, 2022 | 4.380 | 25 | +0.00(+0.11%) | |||
Mar 23, 2022 | 4.375 | 4.375 | 4.375 | 4.375 | 1,139 | +0.08(+1.74%) |
Mar 22, 2022 | 4.300 | 4.300 | 4.300 | 4.300 | 909 | -0.04(-0.92%) |
Mar 21, 2022 | 4.350 | 4.350 | 4.340 | 4.340 | 1,315 | -0.03(-0.69%) |
Mar 18, 2022 | 4.370 | 4.370 | 4.370 | 4.370 | 229 | +0.16(+3.80%) |
Mar 16, 2022 | 4.210 | 22 | +0.06(+1.49%) | |||
Mar 15, 2022 | 3.970 | 4.148 | 3.970 | 4.148 | 234 | +0.11(+2.67%) |
Mar 11, 2022 | 4.040 | 15 | -0.06(-1.46%) | |||
Mar 10, 2022 | 4.085 | 4.160 | 4.030 | 4.100 | 164,257 | +0.18(+4.59%) |
Mar 09, 2022 | 3.920 | 3.920 | 3.910 | 3.920 | 121,491 | +0.11(+3.02%) |
Mar 08, 2022 | 3.805 | 3.920 | 3.805 | 3.805 | 31,733 | -0.27(-6.74%) |
Mar 07, 2022 | 4.150 | 4.150 | 4.080 | 4.080 | 647 | -0.26(-5.99%) |
Mar 04, 2022 | 4.340 | 4.430 | 4.340 | 4.340 | 325 | -0.21(-4.62%) |
Mar 03, 2022 | 4.580 | 4.660 | 4.550 | 4.550 | 2,059 | -0.10(-2.15%) |
Mar 02, 2022 | 4.700 | 4.700 | 4.650 | 4.650 | 400 | +0.03(+0.65%) |
Mar 01, 2022 | 4.700 | 4.735 | 4.620 | 4.620 | 3,460 | -0.13(-2.83%) |
Feb 28, 2022 | 4.790 | 4.840 | 4.750 | 4.755 | 11,105 | -0.27(-5.29%) |
Feb 25, 2022 | 5.020 | 5.020 | 5.020 | 5.020 | 201 | +0.04(+0.80%) |
Feb 24, 2022 | 4.895 | 4.980 | 4.780 | 4.980 | 3,857 | +0.05(+1.01%) |
Feb 23, 2022 | 4.930 | 4.930 | 4.930 | 4.930 | 1,530 | -0.07(-1.30%) |
Feb 22, 2022 | 4.995 | 5.100 | 4.995 | 4.995 | 3,491 | -0.38(-7.16%) |
Feb 18, 2022 | 5.380 | 0 | +0.13(+2.48%) | |||
Feb 17, 2022 | 5.290 | 5.350 | 5.250 | 5.250 | 78,353 | -0.09(-1.78%) |
Feb 15, 2022 | 5.345 | 40 | +0.12(+2.39%) | |||
Feb 14, 2022 | 5.350 | 5.350 | 5.220 | 5.220 | 6,721 | -0.21(-3.89%) |
Feb 11, 2022 | 5.350 | 5.431 | 5.350 | 5.431 | 500 | -0.11(-2.05%) |
Feb 09, 2022 | 5.545 | 2 | +0.24(+4.61%) | |||
Feb 08, 2022 | 5.220 | 5.300 | 5.200 | 5.300 | 10,326 | +0.14(+2.71%) |
Feb 07, 2022 | 5.160 | 5.200 | 5.160 | 5.160 | 63,993 | -0.00(-0.05%) |
Feb 04, 2022 | 5.155 | 5.200 | 5.155 | 5.162 | 100,735 | -0.20(-3.77%) |
Feb 03, 2022 | 5.360 | 5.365 | 5.365 | 1,111 | +0.17(+3.37%) | |
Feb 02, 2022 | 5.520 | 5.520 | 5.190 | 5.190 | 3,637 | +0.07(+1.37%) |