Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.320 | 4.440 | 4.200 | 4.240 | 1,159,416 | -0.09(-2.08%) |
Apr 28, 2022 | 4.250 | 4.410 | 4.150 | 4.330 | 1,420,942 | +0.14(+3.34%) |
Apr 27, 2022 | 4.130 | 4.250 | 4.070 | 4.190 | 1,638,144 | +0.04(+0.96%) |
Apr 26, 2022 | 4.440 | 4.440 | 4.140 | 4.150 | 3,123,388 | -0.32(-7.16%) |
Apr 25, 2022 | 4.460 | 4.490 | 4.260 | 4.470 | 3,280,473 | -0.17(-3.66%) |
Apr 22, 2022 | 4.740 | 4.840 | 4.590 | 4.640 | 2,161,006 | -0.13(-2.73%) |
Apr 21, 2022 | 5.080 | 5.100 | 4.750 | 4.770 | 1,980,000 | -0.30(-5.92%) |
Apr 20, 2022 | 5.140 | 5.210 | 5.010 | 5.070 | 1,277,416 | -0.07(-1.36%) |
Apr 19, 2022 | 5.200 | 5.290 | 5.080 | 5.140 | 1,403,576 | -0.09(-1.72%) |
Apr 18, 2022 | 5.300 | 5.430 | 5.190 | 5.230 | 1,810,612 | +0.05(+0.97%) |
Apr 14, 2022 | 5.100 | 5.250 | 5.070 | 5.180 | 1,467,397 | +0.04(+0.78%) |
Apr 13, 2022 | 5.120 | 5.190 | 5.060 | 5.140 | 1,312,450 | +0.07(+1.38%) |
Apr 12, 2022 | 5.140 | 5.210 | 5.025 | 5.070 | 1,489,015 | +0.04(+0.80%) |
Apr 11, 2022 | 5.040 | 5.129 | 5.010 | 5.030 | 1,230,258 | -0.11(-2.14%) |
Apr 08, 2022 | 5.180 | 5.240 | 5.130 | 5.140 | 961,678 | +0.01(+0.19%) |
Apr 07, 2022 | 5.160 | 5.210 | 4.960 | 5.130 | 1,757,127 | +0.06(+1.18%) |
Apr 06, 2022 | 5.200 | 5.230 | 5.050 | 5.070 | 1,749,578 | -0.12(-2.31%) |
Apr 05, 2022 | 5.400 | 5.590 | 5.180 | 5.190 | 3,269,881 | -0.12(-2.26%) |
Apr 04, 2022 | 5.140 | 5.380 | 5.130 | 5.310 | 3,679,429 | +0.26(+5.15%) |
Apr 01, 2022 | 4.870 | 5.050 | 4.830 | 5.050 | 4,072,114 | +0.22(+4.55%) |
Mar 31, 2022 | 4.850 | 4.940 | 4.765 | 4.830 | 2,276,400 | -0.05(-1.02%) |
Mar 30, 2022 | 4.810 | 5.000 | 4.810 | 4.880 | 2,098,641 | +0.07(+1.46%) |
Mar 29, 2022 | 4.670 | 4.835 | 4.590 | 4.810 | 2,583,856 | +0.05(+1.05%) |
Mar 28, 2022 | 4.700 | 4.845 | 4.605 | 4.760 | 1,807,479 | -0.03(-0.63%) |
Mar 25, 2022 | 4.780 | 4.870 | 4.690 | 4.790 | 2,347,549 | +0.00(+0.00%) |
Mar 24, 2022 | 4.640 | 4.850 | 4.620 | 4.790 | 1,708,179 | +0.14(+3.01%) |
Mar 23, 2022 | 4.570 | 4.747 | 4.570 | 4.650 | 2,030,983 | +0.12(+2.65%) |
Mar 22, 2022 | 4.650 | 4.671 | 4.505 | 4.530 | 1,687,839 | -0.04(-0.88%) |
Mar 21, 2022 | 4.460 | 4.635 | 4.450 | 4.570 | 1,975,610 | +0.19(+4.34%) |
Mar 18, 2022 | 4.500 | 4.530 | 4.370 | 4.380 | 1,392,474 | -0.10(-2.23%) |
Mar 17, 2022 | 4.310 | 4.500 | 4.301 | 4.480 | 1,935,108 | +0.17(+3.94%) |
Mar 16, 2022 | 4.400 | 4.480 | 4.245 | 4.310 | 2,060,450 | -0.03(-0.69%) |
Mar 15, 2022 | 4.400 | 4.440 | 4.260 | 4.340 | 2,428,843 | -0.16(-3.56%) |
Mar 14, 2022 | 4.640 | 4.660 | 4.390 | 4.500 | 2,353,856 | -0.16(-3.43%) |
Mar 11, 2022 | 4.820 | 4.840 | 4.640 | 4.660 | 1,755,422 | -0.16(-3.32%) |
Mar 10, 2022 | 4.620 | 4.820 | 3,714,801 | +0.17(+3.66%) | ||
Mar 09, 2022 | 4.440 | 4.700 | 4.400 | 4.650 | 3,056,108 | +0.27(+6.16%) |
Mar 08, 2022 | 4.140 | 4.500 | 4.120 | 4.380 | 2,966,511 | +0.30(+7.35%) |
Mar 07, 2022 | 4.400 | 4.525 | 4.050 | 4.080 | 3,683,185 | -0.26(-5.99%) |
Mar 04, 2022 | 4.600 | 4.605 | 4.265 | 4.340 | 2,754,789 | -0.21(-4.62%) |
Mar 03, 2022 | 4.670 | 4.745 | 4.455 | 4.550 | 2,762,692 | -0.13(-2.78%) |
Mar 02, 2022 | 4.410 | 4.865 | 4.410 | 4.680 | 4,608,761 | +0.33(+7.59%) |
Mar 01, 2022 | 4.200 | 4.390 | 4.190 | 4.350 | 3,033,943 | +0.15(+3.57%) |
Feb 28, 2022 | 4.330 | 4.330 | 4.070 | 4.200 | 2,853,650 | -0.18(-4.11%) |
Feb 25, 2022 | 4.290 | 4.390 | 4.285 | 4.380 | 1,374,528 | +0.07(+1.62%) |
Feb 24, 2022 | 4.440 | 4.445 | 4.216 | 4.310 | 3,256,313 | -0.13(-2.93%) |
Feb 23, 2022 | 4.510 | 4.580 | 4.372 | 4.440 | 2,511,788 | -0.02(-0.45%) |
Feb 22, 2022 | 4.360 | 4.570 | 4.360 | 4.460 | 2,928,601 | +0.17(+3.96%) |
Feb 18, 2022 | 4.290 | 0 | -0.03(-0.69%) | |||
Feb 17, 2022 | 4.360 | 4.420 | 4.275 | 4.320 | 1,457,494 | -0.07(-1.59%) |
Feb 16, 2022 | 4.150 | 4.450 | 4.140 | 4.390 | 2,420,689 | +0.25(+6.04%) |
Feb 15, 2022 | 3.980 | 4.150 | 3.950 | 4.140 | 2,716,004 | +0.05(+1.22%) |
Feb 14, 2022 | 4.290 | 4.330 | 4.075 | 4.090 | 2,038,552 | -0.10(-2.39%) |
Feb 11, 2022 | 4.160 | 4.330 | 4.120 | 4.190 | 3,191,410 | +0.08(+1.95%) |
Feb 10, 2022 | 4.000 | 4.240 | 3.990 | 4.110 | 2,659,114 | +0.04(+0.98%) |
Feb 09, 2022 | 4.060 | 4.190 | 4.060 | 4.070 | 1,816,509 | +0.02(+0.49%) |
Feb 08, 2022 | 4.100 | 4.160 | 4.000 | 4.050 | 1,564,041 | -0.08(-1.94%) |
Feb 07, 2022 | 4.120 | 4.180 | 4.030 | 4.130 | 1,072,946 | +0.03(+0.73%) |
Feb 04, 2022 | 4.170 | 4.190 | 4.020 | 4.100 | 1,395,250 | -0.06(-1.44%) |
Feb 03, 2022 | 4.200 | 4.110 | 4.160 | 1,463,031 | -0.15(-3.48%) | |
Feb 02, 2022 | 4.410 | 4.450 | 4.235 | 4.310 | 1,563,867 | -0.06(-1.37%) |