Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.181 | 4.181 | 3.970 | 4.070 | 1,675 | +0.22(+5.71%) |
Apr 28, 2022 | 4.110 | 4.110 | 3.850 | 3.850 | 9,768 | -0.14(-3.51%) |
Apr 27, 2022 | 4.020 | 4.080 | 3.850 | 3.990 | 7,775 | -0.08(-1.97%) |
Apr 26, 2022 | 4.200 | 4.200 | 4.060 | 4.070 | 3,644 | -0.16(-3.78%) |
Apr 25, 2022 | 4.090 | 4.240 | 4.060 | 4.230 | 1,274 | +0.16(+3.93%) |
Apr 22, 2022 | 4.060 | 4.170 | 4.050 | 4.070 | 4,581 | -0.11(-2.63%) |
Apr 21, 2022 | 4.200 | 4.200 | 4.079 | 4.180 | 4,383 | +0.00(+0.00%) |
Apr 20, 2022 | 4.220 | 4.230 | 4.040 | 4.180 | 12,971 | -0.04(-0.95%) |
Apr 19, 2022 | 4.080 | 4.320 | 4.080 | 4.220 | 4,327 | +0.21(+5.24%) |
Apr 18, 2022 | 4.250 | 4.356 | 3.990 | 4.010 | 1,720 | -0.22(-5.20%) |
Apr 14, 2022 | 4.200 | 4.240 | 4.200 | 4.230 | 16,850 | +0.22(+5.49%) |
Apr 13, 2022 | 4.110 | 4.110 | 3.980 | 4.010 | 2,394 | +0.02(+0.50%) |
Apr 12, 2022 | 3.990 | 4.020 | 3.990 | 3.990 | 6,329 | +0.11(+2.84%) |
Apr 11, 2022 | 4.020 | 4.060 | 3.880 | 3.880 | 6,551 | -0.13(-3.24%) |
Apr 08, 2022 | 4.060 | 4.320 | 4.000 | 4.010 | 7,675 | -0.04(-0.99%) |
Apr 07, 2022 | 4.370 | 4.370 | 4.017 | 4.050 | 10,819 | -0.30(-6.90%) |
Apr 06, 2022 | 4.377 | 4.540 | 4.265 | 4.350 | 5,699 | +0.00(+0.00%) |
Apr 05, 2022 | 4.440 | 4.760 | 4.350 | 4.350 | 13,192 | +0.06(+1.40%) |
Apr 04, 2022 | 4.422 | 4.470 | 4.265 | 4.290 | 12,889 | -0.11(-2.50%) |
Apr 01, 2022 | 4.400 | 4.479 | 4.400 | 4.400 | 2,327 | +0.00(+0.00%) |
Mar 31, 2022 | 4.640 | 4.640 | 4.400 | 4.400 | 1,744 | -0.11(-2.44%) |
Mar 30, 2022 | 4.681 | 4.681 | 4.311 | 4.510 | 2,818 | +0.20(+4.64%) |
Mar 29, 2022 | 4.350 | 4.470 | 4.280 | 4.310 | 27,212 | -0.04(-0.92%) |
Mar 28, 2022 | 4.700 | 4.710 | 4.280 | 4.350 | 12,486 | -0.62(-12.42%) |
Mar 25, 2022 | 4.804 | 4.967 | 4.690 | 4.967 | 6,618 | +0.03(+0.55%) |
Mar 24, 2022 | 4.800 | 4.940 | 4.786 | 4.940 | 7,174 | +0.14(+2.92%) |
Mar 23, 2022 | 4.780 | 4.800 | 4.633 | 4.800 | 2,034 | +0.10(+2.13%) |
Mar 22, 2022 | 4.890 | 4.900 | 4.700 | 4.700 | 8,249 | -0.13(-2.69%) |
Mar 21, 2022 | 5.050 | 5.050 | 4.605 | 4.830 | 4,690 | -0.07(-1.43%) |
Mar 18, 2022 | 4.730 | 4.940 | 4.620 | 4.900 | 11,740 | +0.11(+2.30%) |
Mar 17, 2022 | 4.700 | 4.790 | 4.565 | 4.790 | 9,240 | +0.04(+0.84%) |
Mar 16, 2022 | 4.500 | 4.770 | 4.500 | 4.750 | 20,466 | +0.39(+9.07%) |
Mar 15, 2022 | 4.360 | 4.360 | 4.280 | 4.355 | 2,260 | +0.08(+1.75%) |
Mar 14, 2022 | 4.490 | 4.563 | 4.250 | 4.280 | 10,274 | -0.40(-8.55%) |
Mar 11, 2022 | 4.730 | 4.760 | 4.635 | 4.680 | 1,834 | +0.09(+2.07%) |
Mar 10, 2022 | 4.750 | 4.750 | 4.557 | 4.585 | 2,849 | +0.12(+2.57%) |
Mar 09, 2022 | 4.520 | 4.690 | 4.470 | 4.470 | 5,361 | +0.03(+0.68%) |
Mar 08, 2022 | 4.430 | 4.730 | 4.352 | 4.440 | 6,313 | +0.02(+0.45%) |
Mar 07, 2022 | 4.570 | 4.630 | 4.308 | 4.420 | 5,327 | +0.04(+0.91%) |
Mar 04, 2022 | 4.440 | 4.440 | 4.260 | 4.380 | 4,928 | +0.00(+0.00%) |
Mar 03, 2022 | 4.530 | 4.530 | 4.380 | 4.380 | 3,232 | -0.04(-1.02%) |
Mar 02, 2022 | 4.620 | 4.620 | 4.350 | 4.425 | 9,470 | -0.25(-5.25%) |
Mar 01, 2022 | 4.602 | 4.790 | 4.565 | 4.670 | 2,391 | +0.09(+1.97%) |
Feb 28, 2022 | 4.740 | 5.095 | 4.580 | 4.580 | 11,727 | +0.02(+0.44%) |
Feb 25, 2022 | 4.610 | 4.865 | 4.560 | 4.560 | 11,410 | +0.11(+2.47%) |
Feb 24, 2022 | 4.326 | 4.480 | 4.326 | 4.450 | 10,618 | -0.05(-1.11%) |
Feb 23, 2022 | 4.600 | 4.856 | 4.500 | 4.500 | 6,039 | +0.00(+0.00%) |
Feb 22, 2022 | 4.500 | 4.840 | 4.500 | 4.500 | 7,590 | -0.12(-2.60%) |
Feb 18, 2022 | 4.620 | 0 | -0.15(-3.14%) | |||
Feb 17, 2022 | 5.096 | 5.200 | 4.661 | 4.770 | 16,407 | -0.03(-0.63%) |
Feb 16, 2022 | 4.900 | 5.199 | 4.800 | 4.800 | 12,452 | -0.21(-4.19%) |
Feb 15, 2022 | 4.840 | 5.270 | 4.670 | 5.010 | 11,196 | +0.46(+10.11%) |
Feb 14, 2022 | 5.570 | 5.570 | 4.500 | 4.550 | 40,483 | -1.07(-19.04%) |
Feb 11, 2022 | 5.850 | 6.825 | 5.590 | 5.620 | 14,028 | -0.84(-13.00%) |
Feb 10, 2022 | 6.420 | 6.800 | 6.420 | 6.460 | 13,072 | -0.09(-1.37%) |
Feb 09, 2022 | 6.600 | 6.900 | 6.550 | 6.550 | 35,352 | +0.18(+2.83%) |
Feb 08, 2022 | 6.500 | 6.580 | 6.137 | 6.370 | 10,878 | -0.13(-2.00%) |
Feb 07, 2022 | 5.813 | 6.500 | 5.806 | 6.500 | 17,594 | +0.41(+6.73%) |
Feb 04, 2022 | 5.500 | 6.090 | 5.500 | 6.090 | 42,102 | +0.51(+9.14%) |
Feb 03, 2022 | 5.550 | 5.650 | 5.550 | 5.580 | 4,011 | +0.00(+0.00%) |
Feb 02, 2022 | 5.830 | 5.830 | 5.575 | 5.580 | 2,535 | -0.28(-4.78%) |