Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.536 | 4.597 | 4.422 | 4.440 | 18,765,778 | -0.04(-0.97%) |
Apr 28, 2022 | 4.422 | 4.492 | 4.379 | 4.484 | 18,919,520 | +0.07(+1.58%) |
Apr 27, 2022 | 4.457 | 4.545 | 4.396 | 4.414 | 18,987,580 | -0.03(-0.59%) |
Apr 26, 2022 | 4.658 | 4.667 | 4.422 | 4.440 | 20,648,964 | -0.21(-4.51%) |
Apr 25, 2022 | 4.632 | 4.724 | 4.562 | 4.650 | 26,930,290 | -0.15(-3.10%) |
Apr 22, 2022 | 4.912 | 4.964 | 4.759 | 4.798 | 33,173,668 | -0.20(-4.02%) |
Apr 21, 2022 | 5.218 | 5.218 | 4.938 | 4.999 | 29,863,426 | -0.24(-4.67%) |
Apr 20, 2022 | 5.244 | 5.279 | 5.069 | 5.244 | 22,758,800 | -0.04(-0.83%) |
Apr 19, 2022 | 5.288 | 5.358 | 5.209 | 5.288 | 17,815,738 | -0.03(-0.66%) |
Apr 18, 2022 | 5.401 | 5.480 | 5.323 | 5.323 | 16,029,824 | -0.04(-0.81%) |
Apr 14, 2022 | 5.349 | 5.401 | 5.253 | 5.366 | 14,445,982 | +0.00(+0.00%) |
Apr 13, 2022 | 5.419 | 5.449 | 5.331 | 5.366 | 17,606,246 | +0.01(+0.16%) |
Apr 12, 2022 | 5.436 | 5.493 | 5.340 | 5.358 | 27,201,354 | +0.02(+0.33%) |
Apr 11, 2022 | 5.489 | 5.541 | 5.309 | 5.340 | 21,475,020 | -0.09(-1.61%) |
Apr 08, 2022 | 5.279 | 5.445 | 5.235 | 5.428 | 24,471,080 | +0.23(+4.37%) |
Apr 07, 2022 | 5.139 | 5.279 | 5.069 | 5.200 | 31,313,726 | +0.08(+1.54%) |
Apr 06, 2022 | 5.139 | 5.148 | 4.982 | 5.122 | 23,000,816 | +0.00(+0.00%) |
Apr 05, 2022 | 5.323 | 5.436 | 5.052 | 5.122 | 29,910,730 | -0.14(-2.66%) |
Apr 04, 2022 | 5.288 | 5.401 | 5.183 | 5.262 | 15,746,692 | +0.00(+0.00%) |
Apr 01, 2022 | 5.104 | 5.288 | 5.087 | 5.262 | 14,196,035 | +0.12(+2.38%) |
Mar 31, 2022 | 5.165 | 5.235 | 5.078 | 5.139 | 19,835,256 | -0.03(-0.68%) |
Mar 30, 2022 | 5.026 | 5.200 | 5.026 | 5.174 | 23,674,506 | +0.14(+2.78%) |
Mar 29, 2022 | 4.825 | 5.061 | 4.781 | 5.034 | 24,160,256 | +0.15(+3.04%) |
Mar 28, 2022 | 4.938 | 4.982 | 4.859 | 4.886 | 12,851,677 | -0.12(-2.44%) |
Mar 25, 2022 | 4.929 | 5.017 | 4.894 | 5.008 | 14,104,087 | +0.06(+1.24%) |
Mar 24, 2022 | 5.008 | 5.026 | 4.921 | 4.947 | 17,330,280 | -0.02(-0.35%) |
Mar 23, 2022 | 4.999 | 5.017 | 4.921 | 4.964 | 18,048,224 | +0.02(+0.35%) |
Mar 22, 2022 | 4.973 | 4.991 | 4.877 | 4.947 | 16,942,574 | -0.04(-0.88%) |
Mar 21, 2022 | 4.886 | 5.083 | 4.877 | 4.991 | 15,579,070 | +0.11(+2.33%) |
Mar 18, 2022 | 4.912 | 4.951 | 4.833 | 4.877 | 36,652,460 | -0.09(-1.76%) |
Mar 17, 2022 | 4.877 | 5.068 | 4.877 | 4.964 | 19,186,880 | +0.14(+2.90%) |
Mar 16, 2022 | 4.720 | 4.833 | 4.676 | 4.825 | 21,536,350 | +0.11(+2.41%) |
Mar 15, 2022 | 4.519 | 4.772 | 4.486 | 4.711 | 26,567,160 | +0.08(+1.70%) |
Mar 14, 2022 | 4.868 | 4.886 | 4.554 | 4.632 | 30,731,570 | -0.29(-5.86%) |
Mar 11, 2022 | 4.842 | 4.977 | 4.820 | 4.921 | 19,915,768 | -0.05(-1.05%) |
Mar 10, 2022 | 4.938 | 5.043 | 4.903 | 4.973 | 23,047,450 | +0.07(+1.43%) |
Mar 09, 2022 | 4.693 | 4.927 | 4.667 | 4.903 | 26,116,646 | +0.01(+0.18%) |
Mar 08, 2022 | 4.825 | 5.078 | 4.781 | 4.894 | 54,020,288 | +0.11(+2.38%) |
Mar 07, 2022 | 4.703 | 4.833 | 4.633 | 4.781 | 35,899,572 | +0.02(+0.36%) |
Mar 04, 2022 | 4.520 | 4.805 | 4.520 | 4.763 | 30,951,438 | +0.17(+3.59%) |
Mar 03, 2022 | 4.424 | 4.650 | 4.420 | 4.598 | 42,774,400 | -0.14(-2.94%) |
Mar 02, 2022 | 4.433 | 4.755 | 4.424 | 4.737 | 33,128,356 | +0.23(+5.01%) |
Mar 01, 2022 | 4.390 | 4.529 | 4.372 | 4.511 | 36,016,856 | +0.16(+3.59%) |
Feb 28, 2022 | 4.720 | 4.763 | 4.346 | 4.355 | 64,008,224 | -0.45(-9.40%) |
Feb 25, 2022 | 4.572 | 4.859 | 4.646 | 4.807 | 28,926,408 | +0.18(+3.95%) |
Feb 24, 2022 | 4.894 | 4.894 | 4.520 | 4.624 | 49,376,528 | -0.16(-3.27%) |
Feb 23, 2022 | 4.798 | 4.894 | 4.737 | 4.781 | 25,374,028 | -0.01(-0.18%) |
Feb 22, 2022 | 5.059 | 5.085 | 4.746 | 4.790 | 35,100,744 | -0.27(-5.33%) |
Feb 18, 2022 | 5.059 | 0 | +0.01(+0.17%) | |||
Feb 17, 2022 | 5.102 | 5.207 | 4.859 | 5.050 | 53,619,792 | -0.04(-0.85%) |
Feb 16, 2022 | 5.016 | 5.146 | 5.011 | 5.094 | 23,466,900 | +0.12(+2.45%) |
Feb 15, 2022 | 4.859 | 4.998 | 4.824 | 4.972 | 18,135,760 | -0.02(-0.35%) |
Feb 14, 2022 | 4.989 | 5.068 | 4.907 | 4.989 | 24,903,052 | +0.03(+0.53%) |
Feb 11, 2022 | 4.755 | 5.033 | 4.737 | 4.963 | 33,652,584 | +0.23(+4.77%) |
Feb 10, 2022 | 4.868 | 4.959 | 4.703 | 4.737 | 22,428,414 | -0.17(-3.54%) |
Feb 09, 2022 | 4.963 | 4.989 | 4.903 | 4.911 | 11,705,473 | -0.02(-0.35%) |
Feb 08, 2022 | 4.816 | 4.937 | 4.798 | 4.929 | 16,165,262 | +0.11(+2.35%) |
Feb 07, 2022 | 4.772 | 4.859 | 4.711 | 4.816 | 16,657,751 | +0.12(+2.59%) |
Feb 04, 2022 | 4.659 | 4.768 | 4.650 | 4.694 | 13,221,257 | +0.02(+0.37%) |
Feb 03, 2022 | 4.729 | 4.677 | 15,347,404 | -0.10(-2.00%) | ||
Feb 02, 2022 | 4.781 | 4.868 | 4.694 | 4.772 | 26,610,240 | +0.02(+0.37%) |