Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.840 | 4.030 | 3.840 | 3.870 | 159,391 | -0.03(-0.77%) |
Apr 28, 2022 | 3.820 | 3.940 | 3.650 | 3.900 | 249,414 | +0.16(+4.28%) |
Apr 27, 2022 | 3.700 | 3.870 | 3.700 | 3.740 | 231,430 | +0.02(+0.54%) |
Apr 26, 2022 | 3.900 | 3.900 | 3.720 | 3.720 | 294,356 | -0.17(-4.37%) |
Apr 25, 2022 | 3.850 | 3.940 | 3.830 | 3.890 | 314,576 | +0.01(+0.26%) |
Apr 22, 2022 | 3.970 | 4.050 | 3.840 | 3.880 | 323,100 | -0.04(-1.02%) |
Apr 21, 2022 | 4.040 | 4.080 | 3.880 | 3.920 | 271,504 | -0.08(-2.00%) |
Apr 20, 2022 | 4.180 | 4.210 | 3.990 | 4.000 | 179,919 | -0.20(-4.76%) |
Apr 19, 2022 | 4.100 | 4.220 | 4.010 | 4.200 | 394,793 | +0.10(+2.44%) |
Apr 18, 2022 | 4.320 | 4.330 | 4.050 | 4.100 | 248,913 | -0.23(-5.31%) |
Apr 14, 2022 | 4.330 | 0 | -0.03(-0.69%) | |||
Apr 13, 2022 | 4.290 | 4.380 | 4.220 | 4.360 | 223,659 | +0.09(+2.11%) |
Apr 12, 2022 | 4.360 | 4.480 | 4.260 | 4.270 | 328,999 | -0.06(-1.39%) |
Apr 11, 2022 | 4.330 | 4.380 | 4.180 | 4.330 | 289,718 | -0.05(-1.14%) |
Apr 08, 2022 | 4.480 | 4.520 | 4.360 | 4.380 | 350,500 | -0.09(-2.01%) |
Apr 07, 2022 | 4.660 | 4.700 | 4.400 | 4.470 | 241,916 | -0.14(-3.04%) |
Apr 06, 2022 | 4.790 | 4.790 | 4.540 | 4.610 | 559,096 | -0.14(-2.95%) |
Apr 05, 2022 | 4.850 | 4.920 | 4.730 | 4.750 | 333,444 | -0.16(-3.26%) |
Apr 04, 2022 | 4.880 | 5.000 | 4.730 | 4.910 | 424,816 | +0.06(+1.24%) |
Apr 01, 2022 | 4.910 | 5.050 | 4.830 | 4.850 | 540,337 | +0.00(+0.00%) |
Mar 31, 2022 | 5.110 | 5.110 | 4.840 | 4.850 | 323,430 | -0.19(-3.77%) |
Mar 30, 2022 | 5.010 | 5.360 | 4.980 | 5.040 | 510,025 | +0.00(+0.00%) |
Mar 29, 2022 | 5.010 | 5.200 | 4.830 | 5.040 | 390,904 | +0.07(+1.41%) |
Mar 28, 2022 | 5.080 | 5.130 | 4.820 | 4.970 | 667,065 | -0.34(-6.40%) |
Mar 25, 2022 | 5.190 | 5.350 | 4.790 | 5.310 | 1,676,295 | +0.29(+5.78%) |
Mar 24, 2022 | 4.630 | 5.110 | 4.490 | 5.020 | 479,204 | +0.44(+9.61%) |
Mar 23, 2022 | 4.750 | 4.860 | 4.570 | 4.580 | 348,414 | -0.03(-0.65%) |
Mar 22, 2022 | 4.530 | 4.750 | 4.510 | 4.610 | 337,044 | +0.13(+2.90%) |
Mar 21, 2022 | 4.570 | 4.630 | 4.430 | 4.480 | 269,885 | -0.10(-2.18%) |
Mar 18, 2022 | 4.380 | 4.620 | 4.350 | 4.580 | 696,648 | +0.16(+3.62%) |
Mar 17, 2022 | 4.200 | 4.420 | 4.140 | 4.420 | 210,094 | +0.18(+4.25%) |
Mar 16, 2022 | 3.990 | 4.240 | 3.980 | 4.240 | 328,421 | +0.29(+7.34%) |
Mar 15, 2022 | 3.850 | 3.950 | 3.790 | 3.950 | 269,046 | +0.13(+3.40%) |
Mar 14, 2022 | 3.930 | 3.960 | 3.800 | 3.820 | 302,919 | -0.10(-2.55%) |
Mar 11, 2022 | 4.160 | 4.190 | 3.920 | 3.920 | 354,729 | -0.24(-5.77%) |
Mar 10, 2022 | 4.000 | 4.160 | 3.880 | 4.160 | 290,341 | +0.08(+1.96%) |
Mar 09, 2022 | 4.090 | 4.230 | 4.020 | 4.080 | 294,056 | +0.06(+1.49%) |
Mar 08, 2022 | 3.900 | 4.130 | 3.870 | 4.020 | 270,944 | +0.08(+2.03%) |
Mar 07, 2022 | 4.000 | 4.090 | 3.920 | 3.940 | 268,475 | -0.09(-2.23%) |
Mar 04, 2022 | 4.180 | 4.240 | 4.020 | 4.030 | 216,264 | -0.16(-3.82%) |
Mar 03, 2022 | 4.450 | 4.490 | 4.180 | 4.190 | 196,369 | -0.25(-5.63%) |
Mar 02, 2022 | 4.360 | 4.480 | 4.220 | 4.440 | 251,230 | +0.07(+1.60%) |
Mar 01, 2022 | 4.420 | 4.550 | 4.330 | 4.370 | 198,376 | -0.18(-3.96%) |
Feb 28, 2022 | 4.460 | 4.550 | 4.360 | 4.550 | 228,817 | +0.04(+0.89%) |
Feb 25, 2022 | 4.440 | 4.510 | 4.410 | 4.510 | 132,670 | +0.07(+1.58%) |
Feb 24, 2022 | 4.060 | 4.450 | 3.990 | 4.440 | 334,917 | +0.23(+5.46%) |
Feb 23, 2022 | 4.290 | 4.420 | 4.210 | 4.210 | 278,379 | -0.06(-1.41%) |
Feb 22, 2022 | 4.380 | 4.430 | 4.260 | 4.270 | 338,518 | -0.22(-4.90%) |
Feb 18, 2022 | 4.490 | 0 | -0.29(-6.07%) | |||
Feb 17, 2022 | 5.000 | 5.030 | 4.780 | 4.780 | 214,813 | -0.23(-4.59%) |
Feb 16, 2022 | 5.030 | 5.120 | 4.880 | 5.010 | 406,920 | -0.04(-0.79%) |
Feb 15, 2022 | 4.950 | 5.080 | 4.920 | 5.050 | 321,425 | +0.22(+4.55%) |
Feb 14, 2022 | 5.010 | 5.170 | 4.830 | 4.830 | 320,849 | -0.29(-5.66%) |
Feb 11, 2022 | 5.010 | 5.240 | 4.950 | 5.120 | 432,825 | +0.13(+2.61%) |
Feb 10, 2022 | 4.920 | 5.170 | 4.830 | 4.990 | 427,960 | -0.05(-0.99%) |
Feb 09, 2022 | 4.750 | 5.070 | 4.750 | 5.040 | 517,301 | +0.31(+6.55%) |
Feb 08, 2022 | 4.660 | 4.730 | 4.570 | 4.730 | 244,226 | +0.09(+1.94%) |
Feb 07, 2022 | 4.600 | 4.840 | 4.600 | 4.640 | 265,063 | -0.01(-0.22%) |
Feb 04, 2022 | 4.480 | 4.670 | 4.390 | 4.650 | 265,490 | +0.24(+5.44%) |
Feb 03, 2022 | 4.640 | 4.410 | 4.410 | 286,069 | -0.29(-6.17%) | |
Feb 02, 2022 | 4.880 | 4.880 | 4.680 | 4.700 | 284,730 | -0.19(-3.89%) |