Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.568 | 4.630 | 4.454 | 4.471 | 18,633,470 | -0.04(-0.97%) |
Apr 28, 2022 | 4.454 | 4.524 | 4.410 | 4.516 | 18,786,128 | +0.07(+1.58%) |
Apr 27, 2022 | 4.489 | 4.577 | 4.427 | 4.445 | 18,853,708 | -0.03(-0.59%) |
Apr 26, 2022 | 4.692 | 4.700 | 4.454 | 4.471 | 20,503,378 | -0.21(-4.51%) |
Apr 25, 2022 | 4.665 | 4.758 | 4.595 | 4.683 | 26,740,416 | -0.15(-3.10%) |
Apr 22, 2022 | 4.947 | 5.000 | 4.793 | 4.832 | 32,939,776 | -0.20(-4.02%) |
Apr 21, 2022 | 5.255 | 5.255 | 4.973 | 5.035 | 29,652,874 | -0.25(-4.67%) |
Apr 20, 2022 | 5.281 | 5.316 | 5.105 | 5.281 | 22,598,338 | -0.04(-0.83%) |
Apr 19, 2022 | 5.325 | 5.396 | 5.246 | 5.325 | 17,690,128 | -0.04(-0.66%) |
Apr 18, 2022 | 5.440 | 5.519 | 5.361 | 5.361 | 15,916,805 | -0.04(-0.81%) |
Apr 14, 2022 | 5.387 | 5.440 | 5.290 | 5.405 | 14,344,130 | +0.00(+0.00%) |
Apr 13, 2022 | 5.457 | 5.488 | 5.369 | 5.405 | 17,482,114 | +0.01(+0.16%) |
Apr 12, 2022 | 5.475 | 5.532 | 5.378 | 5.396 | 27,009,572 | +0.02(+0.33%) |
Apr 11, 2022 | 5.528 | 5.581 | 5.347 | 5.378 | 21,323,610 | -0.09(-1.61%) |
Apr 08, 2022 | 5.316 | 5.484 | 5.272 | 5.466 | 24,298,546 | +0.23(+4.37%) |
Apr 07, 2022 | 5.176 | 5.316 | 5.105 | 5.237 | 31,092,948 | +0.08(+1.54%) |
Apr 06, 2022 | 5.176 | 5.184 | 5.017 | 5.158 | 22,838,648 | +0.00(+0.00%) |
Apr 05, 2022 | 5.361 | 5.475 | 5.088 | 5.158 | 29,699,844 | -0.14(-2.66%) |
Apr 04, 2022 | 5.325 | 5.440 | 5.220 | 5.299 | 15,635,669 | +0.00(+0.00%) |
Apr 01, 2022 | 5.140 | 5.325 | 5.123 | 5.299 | 14,095,945 | +0.12(+2.38%) |
Mar 31, 2022 | 5.202 | 5.272 | 5.114 | 5.176 | 19,695,408 | -0.04(-0.68%) |
Mar 30, 2022 | 5.061 | 5.237 | 5.061 | 5.211 | 23,507,588 | +0.14(+2.78%) |
Mar 29, 2022 | 4.859 | 5.096 | 4.815 | 5.070 | 23,989,914 | +0.15(+3.04%) |
Mar 28, 2022 | 4.973 | 5.017 | 4.894 | 4.920 | 12,761,066 | -0.12(-2.44%) |
Mar 25, 2022 | 4.964 | 5.052 | 4.929 | 5.044 | 14,004,646 | +0.06(+1.24%) |
Mar 24, 2022 | 5.044 | 5.061 | 4.956 | 4.982 | 17,208,094 | -0.02(-0.35%) |
Mar 23, 2022 | 5.035 | 5.052 | 4.956 | 5.000 | 17,920,976 | +0.02(+0.35%) |
Mar 22, 2022 | 5.008 | 5.026 | 4.912 | 4.982 | 16,823,120 | -0.04(-0.88%) |
Mar 21, 2022 | 4.920 | 5.119 | 4.912 | 5.026 | 15,469,230 | +0.11(+2.33%) |
Mar 18, 2022 | 4.947 | 4.986 | 4.868 | 4.912 | 36,394,040 | -0.09(-1.76%) |
Mar 17, 2022 | 4.912 | 5.104 | 4.912 | 5.000 | 19,051,602 | +0.14(+2.90%) |
Mar 16, 2022 | 4.753 | 4.868 | 4.709 | 4.859 | 21,384,508 | +0.11(+2.41%) |
Mar 15, 2022 | 4.551 | 4.806 | 4.518 | 4.744 | 26,379,848 | +0.08(+1.70%) |
Mar 14, 2022 | 4.903 | 4.920 | 4.586 | 4.665 | 30,514,896 | -0.29(-5.86%) |
Mar 11, 2022 | 4.876 | 5.013 | 4.854 | 4.956 | 19,775,352 | -0.05(-1.05%) |
Mar 10, 2022 | 4.973 | 5.079 | 4.938 | 5.008 | 22,884,954 | +0.07(+1.43%) |
Mar 09, 2022 | 4.727 | 4.962 | 4.700 | 4.938 | 25,932,510 | +0.01(+0.18%) |
Mar 08, 2022 | 4.859 | 5.114 | 4.815 | 4.929 | 53,639,416 | +0.11(+2.38%) |
Mar 07, 2022 | 4.736 | 4.867 | 4.666 | 4.815 | 35,646,460 | +0.02(+0.36%) |
Mar 04, 2022 | 4.552 | 4.839 | 4.552 | 4.797 | 30,733,212 | +0.17(+3.59%) |
Mar 03, 2022 | 4.456 | 4.683 | 4.451 | 4.631 | 42,472,816 | -0.14(-2.94%) |
Mar 02, 2022 | 4.465 | 4.789 | 4.456 | 4.771 | 32,894,780 | +0.23(+5.01%) |
Mar 01, 2022 | 4.421 | 4.561 | 4.403 | 4.543 | 35,762,916 | +0.16(+3.59%) |
Feb 28, 2022 | 4.753 | 4.797 | 4.377 | 4.386 | 63,556,928 | -0.46(-9.40%) |
Feb 25, 2022 | 4.605 | 4.894 | 4.679 | 4.841 | 28,722,460 | +0.18(+3.95%) |
Feb 24, 2022 | 4.929 | 4.929 | 4.552 | 4.657 | 49,028,392 | -0.16(-3.27%) |
Feb 23, 2022 | 4.832 | 4.929 | 4.771 | 4.815 | 25,195,126 | -0.01(-0.18%) |
Feb 22, 2022 | 5.095 | 5.121 | 4.780 | 4.824 | 34,853,264 | -0.27(-5.33%) |
Feb 18, 2022 | 5.095 | 0 | +0.01(+0.17%) | |||
Feb 17, 2022 | 5.139 | 5.244 | 4.894 | 5.086 | 53,241,740 | -0.04(-0.85%) |
Feb 16, 2022 | 5.051 | 5.182 | 5.047 | 5.130 | 23,301,446 | +0.12(+2.45%) |
Feb 15, 2022 | 4.894 | 5.034 | 4.859 | 5.007 | 18,007,892 | -0.02(-0.35%) |
Feb 14, 2022 | 5.025 | 5.104 | 4.942 | 5.025 | 24,727,472 | +0.03(+0.53%) |
Feb 11, 2022 | 4.789 | 5.069 | 4.771 | 4.999 | 33,415,314 | +0.23(+4.77%) |
Feb 10, 2022 | 4.902 | 4.994 | 4.736 | 4.771 | 22,270,280 | -0.18(-3.54%) |
Feb 09, 2022 | 4.999 | 5.025 | 4.937 | 4.946 | 11,622,943 | -0.02(-0.35%) |
Feb 08, 2022 | 4.850 | 4.972 | 4.832 | 4.964 | 16,051,288 | +0.11(+2.35%) |
Feb 07, 2022 | 4.806 | 4.894 | 4.745 | 4.850 | 16,540,304 | +0.12(+2.59%) |
Feb 04, 2022 | 4.692 | 4.802 | 4.683 | 4.727 | 13,128,039 | +0.02(+0.37%) |
Feb 03, 2022 | 4.762 | 4.710 | 15,239,196 | -0.10(-2.00%) | ||
Feb 02, 2022 | 4.815 | 4.902 | 4.727 | 4.806 | 26,422,624 | +0.02(+0.37%) |