Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.465 | 4.650 | 4.346 | 4.386 | 6,592,451 | -0.14(-3.08%) |
Apr 28, 2022 | 4.535 | 4.605 | 4.256 | 4.525 | 10,986,608 | +0.25(+5.83%) |
Apr 27, 2022 | 4.186 | 4.296 | 4.136 | 4.276 | 9,626,117 | +0.15(+3.62%) |
Apr 26, 2022 | 4.326 | 4.361 | 4.126 | 4.126 | 4,805,953 | -0.26(-5.91%) |
Apr 25, 2022 | 4.366 | 4.386 | 4.206 | 4.386 | 7,885,511 | +0.00(+0.00%) |
Apr 22, 2022 | 4.585 | 4.585 | 4.356 | 4.386 | 6,682,759 | -0.18(-3.93%) |
Apr 21, 2022 | 4.894 | 4.924 | 4.565 | 4.565 | 7,707,454 | -0.31(-6.34%) |
Apr 20, 2022 | 4.874 | 4.984 | 4.804 | 4.874 | 8,533,288 | +0.12(+2.52%) |
Apr 19, 2022 | 4.585 | 4.799 | 4.575 | 4.754 | 9,777,008 | +0.17(+3.70%) |
Apr 18, 2022 | 4.605 | 4.705 | 4.567 | 4.585 | 6,188,481 | -0.03(-0.65%) |
Apr 14, 2022 | 4.705 | 4.754 | 4.595 | 4.615 | 3,956,026 | -0.11(-2.32%) |
Apr 13, 2022 | 4.615 | 4.754 | 4.565 | 4.725 | 6,076,053 | +0.20(+4.41%) |
Apr 12, 2022 | 4.595 | 4.705 | 4.505 | 4.525 | 7,142,582 | +0.02(+0.44%) |
Apr 11, 2022 | 4.465 | 4.595 | 4.465 | 4.505 | 11,979,096 | -0.01(-0.22%) |
Apr 08, 2022 | 4.734 | 4.734 | 4.510 | 4.515 | 14,406,479 | -0.22(-4.63%) |
Apr 07, 2022 | 4.854 | 4.874 | 4.725 | 4.734 | 6,487,737 | -0.10(-2.06%) |
Apr 06, 2022 | 4.984 | 5.014 | 4.799 | 4.834 | 9,310,453 | -0.22(-4.34%) |
Apr 05, 2022 | 5.163 | 5.253 | 5.024 | 5.053 | 7,456,639 | -0.20(-3.80%) |
Apr 04, 2022 | 5.432 | 5.472 | 5.253 | 5.253 | 5,641,594 | -0.02(-0.38%) |
Apr 01, 2022 | 5.342 | 5.392 | 5.163 | 5.273 | 6,836,104 | +0.00(+0.00%) |
Mar 31, 2022 | 5.263 | 5.372 | 5.253 | 5.273 | 13,245,012 | -0.03(-0.56%) |
Mar 30, 2022 | 5.352 | 5.432 | 5.223 | 5.303 | 14,019,942 | -0.12(-2.21%) |
Mar 29, 2022 | 5.253 | 5.482 | 5.233 | 5.422 | 7,421,251 | +0.23(+4.41%) |
Mar 28, 2022 | 5.243 | 5.263 | 5.153 | 5.193 | 6,816,011 | -0.12(-2.25%) |
Mar 25, 2022 | 5.203 | 5.318 | 5.193 | 5.313 | 4,801,667 | +0.06(+1.14%) |
Mar 24, 2022 | 5.223 | 5.313 | 5.173 | 5.253 | 5,947,182 | +0.07(+1.35%) |
Mar 23, 2022 | 5.193 | 5.283 | 5.108 | 5.183 | 5,109,266 | -0.06(-1.14%) |
Mar 22, 2022 | 5.243 | 5.313 | 5.203 | 5.243 | 6,527,049 | +0.06(+1.15%) |
Mar 21, 2022 | 5.342 | 5.342 | 5.133 | 5.183 | 3,637,193 | -0.07(-1.33%) |
Mar 18, 2022 | 5.133 | 5.273 | 5.053 | 5.253 | 5,441,383 | +0.09(+1.74%) |
Mar 17, 2022 | 5.083 | 5.183 | 5.024 | 5.163 | 4,523,682 | +0.09(+1.77%) |
Mar 16, 2022 | 4.964 | 5.093 | 4.934 | 5.073 | 10,319,341 | +0.17(+3.46%) |
Mar 15, 2022 | 4.695 | 4.914 | 4.615 | 4.904 | 7,070,048 | +0.20(+4.24%) |
Mar 14, 2022 | 4.834 | 4.854 | 4.615 | 4.705 | 6,695,692 | -0.06(-1.26%) |
Mar 11, 2022 | 4.814 | 4.874 | 4.705 | 4.764 | 6,752,307 | +0.05(+1.06%) |
Mar 10, 2022 | 4.854 | 4.700 | 4.715 | 7,644,845 | -0.23(-4.64%) | |
Mar 09, 2022 | 4.894 | 4.969 | 4.754 | 4.944 | 14,664,676 | +0.20(+4.20%) |
Mar 08, 2022 | 4.465 | 4.794 | 4.411 | 4.744 | 20,481,548 | +0.33(+7.45%) |
Mar 07, 2022 | 4.695 | 4.725 | 4.331 | 4.416 | 18,189,968 | -0.31(-6.54%) |
Mar 04, 2022 | 4.984 | 5.009 | 4.640 | 4.725 | 30,093,828 | -0.36(-7.06%) |
Mar 03, 2022 | 5.163 | 5.163 | 4.999 | 5.083 | 7,598,427 | +0.01(+0.20%) |
Mar 02, 2022 | 5.083 | 5.083 | 4.884 | 5.073 | 11,051,962 | +0.11(+2.21%) |
Mar 01, 2022 | 5.034 | 5.133 | 4.964 | 4.964 | 10,001,315 | -0.12(-2.35%) |
Feb 28, 2022 | 5.043 | 5.108 | 4.954 | 5.083 | 8,863,375 | -0.04(-0.78%) |
Feb 25, 2022 | 5.053 | 5.169 | 5.088 | 5.123 | 8,514,399 | +0.10(+1.98%) |
Feb 24, 2022 | 4.944 | 5.053 | 4.829 | 5.024 | 14,013,467 | -0.09(-1.75%) |
Feb 23, 2022 | 5.382 | 5.492 | 5.063 | 5.113 | 15,139,061 | -0.36(-6.56%) |
Feb 22, 2022 | 5.482 | 5.656 | 5.402 | 5.472 | 7,126,738 | -0.09(-1.61%) |
Feb 18, 2022 | 5.562 | 0 | -0.05(-0.89%) | |||
Feb 17, 2022 | 5.582 | 5.701 | 5.562 | 5.612 | 6,501,954 | -0.08(-1.40%) |
Feb 16, 2022 | 5.661 | 5.761 | 5.582 | 5.691 | 7,025,180 | +0.02(+0.35%) |
Feb 15, 2022 | 5.462 | 5.721 | 5.443 | 5.671 | 8,435,719 | +0.28(+5.18%) |
Feb 14, 2022 | 5.572 | 5.602 | 5.352 | 5.392 | 8,600,157 | -0.19(-3.39%) |
Feb 11, 2022 | 5.552 | 5.706 | 5.492 | 5.582 | 13,859,459 | +0.01(+0.18%) |
Feb 10, 2022 | 5.990 | 6.030 | 5.545 | 5.572 | 15,854,251 | -0.49(-8.06%) |
Feb 09, 2022 | 5.881 | 6.060 | 5.851 | 6.060 | 11,523,002 | +0.20(+3.40%) |
Feb 08, 2022 | 5.891 | 5.911 | 5.781 | 5.861 | 12,876,045 | +0.02(+0.34%) |
Feb 07, 2022 | 6.000 | 6.000 | 5.831 | 5.841 | 10,134,242 | -0.12(-2.01%) |
Feb 04, 2022 | 6.010 | 6.010 | 5.911 | 5.960 | 5,118,087 | -0.07(-1.16%) |
Feb 03, 2022 | 6.140 | 6.010 | 6.030 | 6,479,950 | -0.21(-3.35%) | |
Feb 02, 2022 | 6.200 | 6.309 | 6.170 | 6.240 | 6,565,504 | +0.04(+0.64%) |