Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2022 | 4.423 | 4.485 | 4.363 | 4.378 | 0 | +0.00(+0.00%) |
Apr 29, 2022 | 4.423 | 4.485 | 4.363 | 4.378 | 0 | -0.04(-1.02%) |
Apr 28, 2022 | 4.423 | 4.423 | 4.423 | 4.423 | 0 | -0.02(-0.49%) |
Apr 27, 2022 | 4.446 | 4.446 | 4.439 | 4.445 | 0 | +0.04(+0.94%) |
Apr 26, 2022 | 4.391 | 4.410 | 4.391 | 4.404 | 0 | -0.07(-1.66%) |
Apr 25, 2022 | 4.477 | 4.482 | 4.476 | 4.478 | 0 | -0.11(-2.37%) |
Apr 24, 2022 | 4.582 | 4.606 | 4.572 | 4.587 | 0 | +0.00(+0.07%) |
Apr 23, 2022 | 4.679 | 4.707 | 4.570 | 4.583 | 0 | +0.00(+0.00%) |
Apr 22, 2022 | 4.679 | 4.707 | 4.570 | 4.583 | 0 | -0.10(-2.18%) |
Apr 21, 2022 | 4.679 | 4.687 | 4.679 | 4.686 | 0 | +0.02(+0.39%) |
Apr 20, 2022 | 4.664 | 4.671 | 4.663 | 4.668 | 0 | -0.03(-0.74%) |
Apr 19, 2022 | 4.698 | 4.708 | 4.698 | 4.702 | 0 | -0.10(-2.03%) |
Apr 18, 2022 | 4.800 | 4.809 | 4.798 | 4.800 | 0 | +0.06(+1.27%) |
Apr 17, 2022 | 4.745 | 4.779 | 4.737 | 4.740 | 0 | +0.02(+0.41%) |
Apr 15, 2022 | 4.700 | 4.741 | 4.666 | 4.721 | 0 | +0.00(+0.00%) |
Apr 14, 2022 | 4.700 | 4.741 | 4.666 | 4.721 | 0 | +0.01(+0.25%) |
Apr 13, 2022 | 4.700 | 4.710 | 4.700 | 4.708 | 0 | +0.01(+0.18%) |
Apr 12, 2022 | 4.694 | 4.702 | 4.691 | 4.700 | 0 | +0.07(+1.51%) |
Apr 11, 2022 | 4.630 | 4.638 | 4.628 | 4.630 | 0 | -0.08(-1.70%) |
Apr 10, 2022 | 4.727 | 4.739 | 4.710 | 4.710 | 0 | -0.02(-0.41%) |
Apr 09, 2022 | 4.718 | 4.766 | 4.702 | 4.729 | 0 | +0.00(+0.00%) |
Apr 08, 2022 | 4.718 | 4.766 | 4.702 | 4.729 | 0 | +0.02(+0.38%) |
Apr 07, 2022 | 4.718 | 4.719 | 4.711 | 4.712 | 0 | +0.00(+0.02%) |
Apr 06, 2022 | 4.705 | 4.720 | 4.673 | 4.710 | 0 | -0.05(-1.01%) |
Apr 05, 2022 | 4.766 | 4.766 | 4.750 | 4.758 | 0 | -0.03(-0.54%) |
Apr 04, 2022 | 4.782 | 4.790 | 4.777 | 4.785 | 0 | +0.08(+1.78%) |
Apr 03, 2022 | 4.705 | 4.714 | 4.699 | 4.701 | 0 | -0.00(-0.10%) |
Apr 02, 2022 | 4.726 | 4.752 | 4.669 | 4.705 | 0 | +0.00(+0.00%) |
Apr 01, 2022 | 4.726 | 4.752 | 4.669 | 4.705 | 0 | -0.03(-0.59%) |
Mar 31, 2022 | 4.726 | 4.737 | 4.723 | 4.734 | 0 | -0.01(-0.24%) |
Mar 30, 2022 | 4.748 | 4.752 | 4.744 | 4.745 | 0 | -0.01(-0.27%) |
Mar 29, 2022 | 4.749 | 4.761 | 4.749 | 4.758 | 0 | +0.03(+0.71%) |
Mar 28, 2022 | 4.724 | 4.728 | 4.720 | 4.724 | 0 | +0.04(+0.90%) |
Mar 27, 2022 | 4.696 | 4.699 | 4.678 | 4.683 | 0 | -0.01(-0.16%) |
Mar 26, 2022 | 4.728 | 4.773 | 4.686 | 4.690 | 0 | +0.00(+0.00%) |
Mar 25, 2022 | 4.728 | 4.773 | 4.686 | 4.690 | 0 | -0.04(-0.75%) |
Mar 24, 2022 | 4.728 | 4.728 | 4.723 | 4.726 | 0 | -0.05(-1.11%) |
Mar 23, 2022 | 4.776 | 4.781 | 4.772 | 4.779 | 0 | +0.07(+1.51%) |
Mar 22, 2022 | 4.710 | 4.713 | 4.707 | 4.707 | 0 | +0.00(+0.06%) |
Mar 21, 2022 | 4.704 | 4.705 | 4.699 | 4.705 | 0 | -0.00(-0.05%) |
Mar 20, 2022 | 4.727 | 4.727 | 4.698 | 4.707 | 0 | -0.01(-0.19%) |
Mar 19, 2022 | 4.702 | 4.760 | 4.673 | 4.716 | 0 | +0.00(+0.00%) |
Mar 18, 2022 | 4.702 | 4.760 | 4.673 | 4.716 | 0 | +0.02(+0.36%) |
Mar 17, 2022 | 4.702 | 4.702 | 4.693 | 4.699 | 0 | +0.07(+1.61%) |
Mar 16, 2022 | 4.621 | 4.638 | 4.621 | 4.625 | 0 | +0.12(+2.72%) |
Mar 15, 2022 | 4.501 | 4.507 | 4.498 | 4.502 | 0 | -0.02(-0.33%) |
Mar 14, 2022 | 4.516 | 4.521 | 4.504 | 4.517 | 0 | -0.06(-1.42%) |
Mar 13, 2022 | 4.598 | 4.615 | 4.561 | 4.582 | 0 | -0.03(-0.61%) |
Mar 12, 2022 | 4.633 | 4.724 | 4.595 | 4.610 | 0 | +0.00(+0.00%) |
Mar 11, 2022 | 4.633 | 4.724 | 4.595 | 4.610 | 0 | -0.03(-0.74%) |
Mar 10, 2022 | 4.633 | 4.645 | 4.633 | 4.644 | 0 | +0.05(+1.10%) |
Mar 09, 2022 | 4.596 | 4.601 | 4.583 | 4.594 | 0 | -0.17(-3.59%) |
Mar 08, 2022 | 4.710 | 4.787 | 4.710 | 4.765 | 0 | +0.01(+0.22%) |
Mar 07, 2022 | 4.745 | 4.760 | 4.742 | 4.755 | 0 | -0.24(-4.74%) |
Mar 06, 2022 | 4.920 | 5.000 | 4.907 | 4.991 | 0 | +0.07(+1.47%) |
Mar 05, 2022 | 4.782 | 4.949 | 4.751 | 4.918 | 0 | +0.00(+0.00%) |
Mar 04, 2022 | 4.782 | 4.949 | 4.751 | 4.918 | 0 | -0.02(-0.38%) |
Mar 03, 2022 | 4.938 | 0 | +0.26(+5.64%) | |||
Mar 02, 2022 | 4.671 | 4.679 | 4.670 | 4.674 | 0 | +0.10(+2.16%) |
Mar 01, 2022 | 4.571 | 4.579 | 4.570 | 4.575 | 0 | +0.07(+1.52%) |
Feb 28, 2022 | 4.506 | 4.511 | 4.500 | 4.506 | 0 | +0.05(+1.09%) |
Feb 27, 2022 | 4.456 | 4.458 | 4.456 | 4.458 | 0 | -0.02(-0.44%) |
Feb 26, 2022 | 4.500 | 4.520 | 4.449 | 4.478 | 0 | +0.00(+0.00%) |
Feb 25, 2022 | 4.500 | 4.520 | 4.449 | 4.478 | 0 | +0.01(+0.12%) |
Feb 24, 2022 | 4.472 | 0 | +0.01(+0.29%) | |||
Feb 23, 2022 | 4.510 | 4.545 | 4.449 | 4.459 | 0 | -0.05(-1.17%) |
Feb 22, 2022 | 4.510 | 4.514 | 4.505 | 4.512 | 0 | +0.03(+0.62%) |
Feb 21, 2022 | 4.510 | 4.545 | 4.481 | 4.484 | 0 | -0.03(-0.73%) |
Feb 20, 2022 | 4.510 | 4.519 | 4.503 | 4.517 | 0 | +0.00(+0.07%) |
Feb 19, 2022 | 4.500 | 4.572 | 4.496 | 4.514 | 0 | +0.00(+0.00%) |
Feb 18, 2022 | 4.500 | 4.572 | 4.496 | 4.514 | 0 | -0.01(-0.12%) |
Feb 17, 2022 | 4.519 | 0 | -0.03(-0.57%) | |||
Feb 16, 2022 | 4.537 | 4.547 | 4.537 | 4.545 | 0 | +0.01(+0.25%) |
Feb 15, 2022 | 4.530 | 4.537 | 4.530 | 4.534 | 0 | +0.04(+0.82%) |
Feb 14, 2022 | 4.494 | 4.498 | 4.490 | 4.497 | 0 | +0.03(+0.57%) |
Feb 13, 2022 | 4.453 | 4.471 | 4.444 | 4.471 | 0 | +0.03(+0.68%) |
Feb 12, 2022 | 4.615 | 4.629 | 4.431 | 4.441 | 0 | +0.00(+0.00%) |
Feb 11, 2022 | 4.615 | 4.629 | 4.431 | 4.441 | 0 | -0.06(-1.43%) |
Feb 10, 2022 | 4.506 | 0 | -0.12(-2.64%) | |||
Feb 09, 2022 | 4.633 | 4.635 | 4.620 | 4.628 | 0 | +0.16(+3.50%) |
Feb 08, 2022 | 4.474 | 4.474 | 4.470 | 4.471 | 0 | -0.01(-0.16%) |
Feb 07, 2022 | 4.482 | 4.484 | 4.478 | 4.479 | 0 | -0.03(-0.71%) |
Feb 06, 2022 | 4.500 | 4.519 | 4.500 | 4.511 | 0 | +0.00(+0.10%) |
Feb 05, 2022 | 4.481 | 4.514 | 4.412 | 4.506 | 0 | +0.00(+0.00%) |
Feb 04, 2022 | 4.481 | 4.514 | 4.412 | 4.506 | 0 | +0.02(+0.41%) |
Feb 03, 2022 | 4.487 | 0 | +0.01(+0.31%) | |||
Feb 02, 2022 | 4.479 | 4.480 | 4.472 | 4.473 | 0 | +0.04(+0.80%) |