Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.528 | 4.589 | 4.414 | 4.432 | 18,801,038 | -0.04(-0.97%) |
Apr 28, 2022 | 4.414 | 4.484 | 4.371 | 4.475 | 18,955,068 | +0.07(+1.58%) |
Apr 27, 2022 | 4.449 | 4.536 | 4.388 | 4.405 | 19,023,254 | -0.03(-0.59%) |
Apr 26, 2022 | 4.650 | 4.658 | 4.414 | 4.432 | 20,687,760 | -0.21(-4.51%) |
Apr 25, 2022 | 4.624 | 4.715 | 4.554 | 4.641 | 26,980,888 | -0.15(-3.10%) |
Apr 22, 2022 | 4.903 | 4.955 | 4.750 | 4.789 | 33,235,996 | -0.20(-4.02%) |
Apr 21, 2022 | 5.208 | 5.208 | 4.929 | 4.990 | 29,919,536 | -0.24(-4.67%) |
Apr 20, 2022 | 5.234 | 5.269 | 5.060 | 5.234 | 22,801,560 | -0.04(-0.83%) |
Apr 19, 2022 | 5.278 | 5.348 | 5.199 | 5.278 | 17,849,212 | -0.03(-0.66%) |
Apr 18, 2022 | 5.391 | 5.470 | 5.313 | 5.313 | 16,059,942 | -0.04(-0.81%) |
Apr 14, 2022 | 5.339 | 5.391 | 5.243 | 5.356 | 14,473,124 | +0.00(+0.00%) |
Apr 13, 2022 | 5.409 | 5.439 | 5.321 | 5.356 | 17,639,326 | +0.01(+0.16%) |
Apr 12, 2022 | 5.426 | 5.483 | 5.330 | 5.348 | 27,252,462 | +0.02(+0.33%) |
Apr 11, 2022 | 5.478 | 5.531 | 5.299 | 5.330 | 21,515,368 | -0.09(-1.61%) |
Apr 08, 2022 | 5.269 | 5.435 | 5.226 | 5.417 | 24,517,058 | +0.23(+4.37%) |
Apr 07, 2022 | 5.130 | 5.269 | 5.060 | 5.191 | 31,372,560 | +0.08(+1.54%) |
Apr 06, 2022 | 5.130 | 5.138 | 4.973 | 5.112 | 23,044,030 | +0.00(+0.00%) |
Apr 05, 2022 | 5.313 | 5.426 | 5.042 | 5.112 | 29,966,928 | -0.14(-2.66%) |
Apr 04, 2022 | 5.278 | 5.391 | 5.173 | 5.252 | 15,776,278 | +0.00(+0.00%) |
Apr 01, 2022 | 5.095 | 5.278 | 5.077 | 5.252 | 14,222,707 | +0.12(+2.38%) |
Mar 31, 2022 | 5.156 | 5.226 | 5.068 | 5.130 | 19,872,524 | -0.03(-0.68%) |
Mar 30, 2022 | 5.016 | 5.191 | 5.016 | 5.164 | 23,718,986 | +0.14(+2.78%) |
Mar 29, 2022 | 4.815 | 5.051 | 4.772 | 5.025 | 24,205,650 | +0.15(+3.04%) |
Mar 28, 2022 | 4.929 | 4.973 | 4.850 | 4.877 | 12,875,823 | -0.12(-2.44%) |
Mar 25, 2022 | 4.920 | 5.007 | 4.885 | 4.999 | 14,130,587 | +0.06(+1.24%) |
Mar 24, 2022 | 4.999 | 5.016 | 4.911 | 4.938 | 17,362,842 | -0.02(-0.35%) |
Mar 23, 2022 | 4.990 | 5.007 | 4.911 | 4.955 | 18,082,136 | +0.02(+0.35%) |
Mar 22, 2022 | 4.964 | 4.981 | 4.868 | 4.938 | 16,974,406 | -0.04(-0.88%) |
Mar 21, 2022 | 4.877 | 5.073 | 4.868 | 4.981 | 15,608,341 | +0.11(+2.33%) |
Mar 18, 2022 | 4.903 | 4.942 | 4.824 | 4.868 | 36,721,324 | -0.09(-1.76%) |
Mar 17, 2022 | 4.868 | 5.059 | 4.868 | 4.955 | 19,222,930 | +0.14(+2.90%) |
Mar 16, 2022 | 4.711 | 4.824 | 4.667 | 4.815 | 21,576,814 | +0.11(+2.41%) |
Mar 15, 2022 | 4.510 | 4.763 | 4.478 | 4.702 | 26,617,076 | +0.08(+1.70%) |
Mar 14, 2022 | 4.859 | 4.877 | 4.545 | 4.624 | 30,789,310 | -0.29(-5.86%) |
Mar 11, 2022 | 4.833 | 4.968 | 4.811 | 4.911 | 19,953,188 | -0.05(-1.05%) |
Mar 10, 2022 | 4.929 | 5.034 | 4.894 | 4.964 | 23,090,754 | +0.07(+1.43%) |
Mar 09, 2022 | 4.685 | 4.918 | 4.658 | 4.894 | 26,165,716 | +0.01(+0.18%) |
Mar 08, 2022 | 4.815 | 5.068 | 4.772 | 4.885 | 54,121,784 | +0.11(+2.38%) |
Mar 07, 2022 | 4.694 | 4.824 | 4.624 | 4.772 | 35,967,020 | +0.02(+0.37%) |
Mar 04, 2022 | 4.512 | 4.796 | 4.512 | 4.755 | 31,009,592 | +0.16(+3.59%) |
Mar 03, 2022 | 4.416 | 4.642 | 4.412 | 4.590 | 42,854,768 | -0.14(-2.94%) |
Mar 02, 2022 | 4.425 | 4.746 | 4.416 | 4.728 | 33,190,598 | +0.23(+5.01%) |
Mar 01, 2022 | 4.381 | 4.520 | 4.364 | 4.503 | 36,084,524 | +0.16(+3.59%) |
Feb 28, 2022 | 4.711 | 4.755 | 4.338 | 4.347 | 64,128,484 | -0.45(-9.40%) |
Feb 25, 2022 | 4.564 | 4.850 | 4.637 | 4.798 | 28,980,756 | +0.18(+3.95%) |
Feb 24, 2022 | 4.885 | 4.885 | 4.512 | 4.616 | 49,469,300 | -0.16(-3.27%) |
Feb 23, 2022 | 4.789 | 4.885 | 4.728 | 4.772 | 25,421,702 | -0.01(-0.18%) |
Feb 22, 2022 | 5.050 | 5.076 | 4.737 | 4.781 | 35,166,696 | -0.27(-5.33%) |
Feb 18, 2022 | 5.050 | 0 | +0.01(+0.17%) | |||
Feb 17, 2022 | 5.093 | 5.197 | 4.850 | 5.041 | 53,720,536 | -0.04(-0.85%) |
Feb 16, 2022 | 5.006 | 5.136 | 5.002 | 5.084 | 23,510,992 | +0.12(+2.45%) |
Feb 15, 2022 | 4.850 | 4.989 | 4.815 | 4.963 | 18,169,834 | -0.02(-0.35%) |
Feb 14, 2022 | 4.980 | 5.058 | 4.898 | 4.980 | 24,949,842 | +0.03(+0.53%) |
Feb 11, 2022 | 4.746 | 5.023 | 4.728 | 4.954 | 33,715,812 | +0.23(+4.77%) |
Feb 10, 2022 | 4.859 | 4.950 | 4.694 | 4.728 | 22,470,554 | -0.17(-3.54%) |
Feb 09, 2022 | 4.954 | 4.980 | 4.893 | 4.902 | 11,727,466 | -0.02(-0.35%) |
Feb 08, 2022 | 4.807 | 4.928 | 4.789 | 4.919 | 16,195,635 | +0.11(+2.35%) |
Feb 07, 2022 | 4.763 | 4.850 | 4.702 | 4.807 | 16,689,049 | +0.12(+2.59%) |
Feb 04, 2022 | 4.650 | 4.759 | 4.642 | 4.685 | 13,246,098 | +0.02(+0.37%) |
Feb 03, 2022 | 4.720 | 4.668 | 15,376,240 | -0.10(-2.00%) | ||
Feb 02, 2022 | 4.772 | 4.859 | 4.685 | 4.763 | 26,660,238 | +0.02(+0.37%) |