Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.237 | 4.277 | 4.202 | 4.228 | 280,782 | -0.02(-0.42%) |
Apr 28, 2022 | 4.268 | 4.268 | 4.157 | 4.246 | 184,277 | +0.01(+0.21%) |
Apr 27, 2022 | 4.202 | 4.255 | 4.157 | 4.237 | 343,810 | +0.01(+0.21%) |
Apr 26, 2022 | 4.242 | 4.255 | 4.180 | 4.228 | 365,882 | -0.01(-0.31%) |
Apr 25, 2022 | 4.300 | 4.300 | 4.171 | 4.242 | 466,656 | -0.11(-2.55%) |
Apr 22, 2022 | 4.384 | 4.420 | 4.286 | 4.353 | 559,922 | -0.06(-1.41%) |
Apr 21, 2022 | 4.513 | 4.522 | 4.384 | 4.415 | 319,524 | -0.09(-2.07%) |
Apr 20, 2022 | 4.531 | 4.549 | 4.451 | 4.509 | 274,678 | -0.01(-0.20%) |
Apr 19, 2022 | 4.473 | 4.571 | 4.449 | 4.517 | 238,756 | +0.03(+0.69%) |
Apr 18, 2022 | 4.469 | 4.584 | 4.464 | 4.486 | 302,892 | +0.00(+0.00%) |
Apr 14, 2022 | 4.575 | 4.597 | 4.473 | 4.486 | 381,709 | -0.05(-1.18%) |
Apr 13, 2022 | 4.544 | 4.589 | 4.482 | 4.540 | 369,660 | +0.03(+0.59%) |
Apr 12, 2022 | 4.495 | 4.589 | 4.460 | 4.513 | 351,274 | +0.05(+1.10%) |
Apr 11, 2022 | 4.455 | 4.495 | 4.400 | 4.464 | 321,776 | +0.00(+0.00%) |
Apr 08, 2022 | 4.557 | 4.569 | 4.433 | 4.464 | 356,346 | -0.07(-1.47%) |
Apr 07, 2022 | 4.540 | 4.571 | 4.495 | 4.531 | 336,761 | +0.00(+0.10%) |
Apr 06, 2022 | 4.513 | 4.533 | 4.411 | 4.526 | 470,688 | +0.00(+0.00%) |
Apr 05, 2022 | 4.580 | 4.593 | 4.429 | 4.526 | 500,626 | -0.04(-0.97%) |
Apr 04, 2022 | 4.451 | 4.602 | 4.393 | 4.571 | 808,880 | +0.15(+3.32%) |
Apr 01, 2022 | 4.357 | 4.435 | 4.300 | 4.424 | 448,863 | +0.10(+2.26%) |
Mar 31, 2022 | 4.460 | 4.513 | 4.317 | 4.326 | 523,332 | -0.14(-3.18%) |
Mar 30, 2022 | 4.335 | 4.544 | 4.311 | 4.469 | 864,108 | +0.15(+3.39%) |
Mar 29, 2022 | 4.264 | 4.326 | 4.215 | 4.322 | 771,458 | +0.10(+2.42%) |
Mar 28, 2022 | 4.353 | 4.353 | 4.184 | 4.220 | 574,901 | -0.16(-3.75%) |
Mar 25, 2022 | 4.313 | 4.402 | 4.293 | 4.384 | 452,460 | +0.09(+2.07%) |
Mar 24, 2022 | 4.357 | 4.357 | 4.139 | 4.295 | 633,390 | -0.02(-0.51%) |
Mar 23, 2022 | 4.362 | 4.362 | 4.215 | 4.317 | 505,695 | +0.00(+0.00%) |
Mar 22, 2022 | 4.384 | 4.487 | 4.264 | 4.317 | 718,751 | -0.05(-1.22%) |
Mar 21, 2022 | 4.331 | 4.402 | 4.215 | 4.371 | 700,559 | +0.07(+1.65%) |
Mar 18, 2022 | 4.135 | 4.317 | 4.135 | 4.300 | 1,725,716 | +0.17(+4.20%) |
Mar 17, 2022 | 3.984 | 4.144 | 3.984 | 4.126 | 810,259 | +0.11(+2.65%) |
Mar 16, 2022 | 4.042 | 4.153 | 3.868 | 4.019 | 1,465,706 | +0.26(+6.98%) |
Mar 15, 2022 | 3.690 | 3.770 | 3.624 | 3.757 | 921,156 | +0.07(+1.93%) |
Mar 14, 2022 | 3.775 | 3.775 | 3.606 | 3.686 | 466,004 | -0.05(-1.31%) |
Mar 11, 2022 | 3.726 | 3.877 | 3.686 | 3.735 | 463,525 | +0.00(+0.00%) |
Mar 10, 2022 | 3.682 | 3.633 | 3.735 | 294,971 | +0.02(+0.60%) | |
Mar 09, 2022 | 3.686 | 3.713 | 3.642 | 3.713 | 610,762 | +0.07(+1.95%) |
Mar 08, 2022 | 3.619 | 3.686 | 3.579 | 3.642 | 904,969 | +0.05(+1.36%) |
Mar 07, 2022 | 3.486 | 3.664 | 3.438 | 3.593 | 969,733 | +0.14(+3.99%) |
Mar 04, 2022 | 3.508 | 3.537 | 3.433 | 3.455 | 705,441 | -0.08(-2.14%) |
Mar 03, 2022 | 3.437 | 3.537 | 3.424 | 3.530 | 554,956 | +0.11(+3.25%) |
Mar 02, 2022 | 3.268 | 3.433 | 3.250 | 3.419 | 594,713 | +0.17(+5.34%) |
Mar 01, 2022 | 3.295 | 3.317 | 3.192 | 3.246 | 390,424 | -0.03(-0.82%) |
Feb 28, 2022 | 3.215 | 3.277 | 3.192 | 3.272 | 505,068 | +0.03(+0.82%) |
Feb 25, 2022 | 3.180 | 3.268 | 3.215 | 3.246 | 278,437 | +0.07(+2.22%) |
Feb 24, 2022 | 3.100 | 3.191 | 3.021 | 3.175 | 545,432 | +0.04(+1.27%) |
Feb 23, 2022 | 3.197 | 3.233 | 3.136 | 3.136 | 371,465 | -0.03(-0.97%) |
Feb 22, 2022 | 3.224 | 3.255 | 3.136 | 3.166 | 452,428 | -0.07(-2.05%) |
Feb 18, 2022 | 3.233 | 0 | -0.07(-2.14%) | |||
Feb 17, 2022 | 3.290 | 3.303 | 3.244 | 3.303 | 737,357 | -0.01(-0.40%) |
Feb 16, 2022 | 3.352 | 3.371 | 3.290 | 3.316 | 228,519 | -0.05(-1.44%) |
Feb 15, 2022 | 3.294 | 3.374 | 3.294 | 3.365 | 332,511 | +0.08(+2.55%) |
Feb 14, 2022 | 3.180 | 3.290 | 3.169 | 3.281 | 652,591 | +0.08(+2.48%) |
Feb 11, 2022 | 3.206 | 3.249 | 3.158 | 3.202 | 437,682 | -0.01(-0.41%) |
Feb 10, 2022 | 3.202 | 3.325 | 3.202 | 3.215 | 524,128 | -0.01(-0.27%) |
Feb 09, 2022 | 3.272 | 3.299 | 3.215 | 3.224 | 1,001,613 | -0.03(-0.81%) |
Feb 08, 2022 | 3.308 | 3.330 | 3.215 | 3.250 | 332,261 | -0.04(-1.07%) |
Feb 07, 2022 | 3.321 | 3.378 | 3.281 | 3.285 | 396,481 | -0.04(-1.06%) |
Feb 04, 2022 | 3.321 | 3.418 | 3.266 | 3.321 | 373,306 | +0.03(+0.80%) |
Feb 03, 2022 | 3.396 | 3.268 | 3.294 | 713,466 | -0.11(-3.11%) | |
Feb 02, 2022 | 3.400 | 3.411 | 3.290 | 3.400 | 609,894 | -0.01(-0.39%) |