Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.433 | 4.442 | 4.204 | 4.221 | 47,267,152 | -0.08(-1.84%) |
Apr 28, 2022 | 4.256 | 4.318 | 4.177 | 4.301 | 55,665,192 | +0.00(+0.00%) |
Apr 27, 2022 | 4.309 | 4.350 | 4.256 | 4.301 | 47,789,144 | -0.03(-0.61%) |
Apr 26, 2022 | 4.442 | 4.450 | 4.318 | 4.327 | 54,322,184 | -0.24(-5.21%) |
Apr 25, 2022 | 4.574 | 4.596 | 4.442 | 4.565 | 62,035,372 | -0.08(-1.71%) |
Apr 22, 2022 | 4.794 | 4.803 | 4.618 | 4.644 | 49,745,300 | -0.13(-2.77%) |
Apr 21, 2022 | 4.935 | 4.953 | 4.768 | 4.776 | 30,767,384 | -0.16(-3.21%) |
Apr 20, 2022 | 4.865 | 4.961 | 4.856 | 4.935 | 39,191,360 | +0.06(+1.27%) |
Apr 19, 2022 | 4.944 | 4.979 | 4.812 | 4.873 | 52,033,800 | -0.07(-1.43%) |
Apr 18, 2022 | 4.917 | 4.988 | 4.904 | 4.944 | 38,420,792 | +0.06(+1.26%) |
Apr 14, 2022 | 4.856 | 4.909 | 4.829 | 4.882 | 36,549,520 | -0.02(-0.36%) |
Apr 13, 2022 | 4.856 | 4.917 | 4.830 | 4.900 | 41,573,552 | +0.04(+0.91%) |
Apr 12, 2022 | 5.023 | 5.023 | 4.847 | 4.856 | 50,600,588 | -0.11(-2.13%) |
Apr 11, 2022 | 4.935 | 4.961 | 4.900 | 4.961 | 49,745,444 | +0.04(+0.90%) |
Apr 08, 2022 | 4.900 | 4.957 | 4.843 | 4.917 | 45,738,364 | +0.00(+0.00%) |
Apr 07, 2022 | 4.917 | 4.935 | 4.838 | 4.917 | 48,266,668 | -0.03(-0.53%) |
Apr 06, 2022 | 4.944 | 5.014 | 4.909 | 4.944 | 59,002,140 | -0.04(-0.88%) |
Apr 05, 2022 | 5.094 | 5.129 | 4.988 | 4.988 | 51,139,100 | -0.18(-3.41%) |
Apr 04, 2022 | 5.173 | 5.191 | 5.111 | 5.164 | 40,353,624 | +0.01(+0.17%) |
Apr 01, 2022 | 5.147 | 5.169 | 5.098 | 5.155 | 49,033,480 | +0.13(+2.51%) |
Mar 31, 2022 | 5.126 | 5.165 | 5.024 | 5.029 | 57,224,452 | -0.06(-1.21%) |
Mar 30, 2022 | 5.082 | 5.121 | 5.020 | 5.091 | 59,023,440 | -0.02(-0.34%) |
Mar 29, 2022 | 5.046 | 5.117 | 5.033 | 5.108 | 43,993,472 | +0.11(+2.11%) |
Mar 28, 2022 | 5.011 | 5.020 | 4.923 | 5.002 | 41,467,132 | -0.04(-0.70%) |
Mar 25, 2022 | 4.950 | 5.052 | 4.950 | 5.038 | 70,138,240 | +0.07(+1.42%) |
Mar 24, 2022 | 4.950 | 5.082 | 4.919 | 4.967 | 56,230,972 | +0.05(+1.08%) |
Mar 23, 2022 | 4.862 | 4.976 | 4.844 | 4.914 | 48,361,844 | +0.05(+1.09%) |
Mar 22, 2022 | 4.844 | 4.888 | 4.818 | 4.862 | 56,562,148 | +0.09(+1.84%) |
Mar 21, 2022 | 4.668 | 4.791 | 4.641 | 4.773 | 60,016,400 | +0.18(+3.83%) |
Mar 18, 2022 | 4.527 | 4.606 | 4.518 | 4.597 | 59,472,188 | +0.07(+1.56%) |
Mar 17, 2022 | 4.412 | 4.545 | 4.351 | 4.527 | 60,575,044 | +0.15(+3.42%) |
Mar 16, 2022 | 4.289 | 4.386 | 4.280 | 4.377 | 47,800,384 | +0.11(+2.69%) |
Mar 15, 2022 | 4.254 | 4.307 | 4.192 | 4.263 | 54,460,292 | -0.01(-0.21%) |
Mar 14, 2022 | 4.342 | 4.410 | 4.271 | 4.271 | 54,307,236 | +0.00(+0.00%) |
Mar 11, 2022 | 4.377 | 4.399 | 4.263 | 4.271 | 56,731,988 | -0.11(-2.41%) |
Mar 10, 2022 | 4.254 | 4.373 | 4.236 | 4.377 | 44,632,940 | +0.02(+0.40%) |
Mar 09, 2022 | 4.316 | 4.412 | 4.307 | 4.360 | 49,190,892 | +0.22(+5.32%) |
Mar 08, 2022 | 4.139 | 4.219 | 4.078 | 4.139 | 62,468,856 | +0.03(+0.64%) |
Mar 07, 2022 | 4.210 | 4.219 | 4.104 | 4.113 | 62,674,164 | -0.15(-3.51%) |
Mar 04, 2022 | 4.227 | 4.280 | 4.166 | 4.263 | 65,597,444 | -0.08(-1.83%) |
Mar 03, 2022 | 4.448 | 4.456 | 4.324 | 4.342 | 60,174,700 | +0.06(+1.44%) |
Mar 02, 2022 | 4.183 | 4.316 | 4.166 | 4.280 | 56,161,868 | +0.11(+2.53%) |
Mar 01, 2022 | 4.227 | 4.298 | 4.117 | 4.175 | 39,991,936 | -0.08(-1.86%) |
Feb 28, 2022 | 4.210 | 4.263 | 4.169 | 4.254 | 28,251,746 | -0.03(-0.75%) |
Feb 25, 2022 | 4.233 | 4.321 | 4.259 | 4.286 | 53,039,164 | +0.00(+0.00%) |
Feb 24, 2022 | 4.189 | 4.303 | 4.110 | 4.286 | 73,363,160 | -0.13(-2.99%) |
Feb 23, 2022 | 4.523 | 4.532 | 4.418 | 4.418 | 35,761,792 | -0.02(-0.40%) |
Feb 22, 2022 | 4.444 | 4.462 | 4.383 | 4.435 | 42,778,140 | -0.02(-0.34%) |
Feb 18, 2022 | 4.451 | 0 | +0.04(+1.00%) | |||
Feb 17, 2022 | 4.442 | 4.473 | 4.380 | 4.407 | 76,046,728 | -0.09(-1.96%) |
Feb 16, 2022 | 4.512 | 4.547 | 4.459 | 4.495 | 47,582,528 | -0.03(-0.58%) |
Feb 15, 2022 | 4.495 | 4.530 | 4.459 | 4.521 | 46,699,236 | +0.07(+1.58%) |
Feb 14, 2022 | 4.407 | 4.477 | 4.389 | 4.451 | 54,280,368 | +0.05(+1.20%) |
Feb 11, 2022 | 4.389 | 4.547 | 4.354 | 4.398 | 155,355,328 | +0.26(+6.38%) |
Feb 10, 2022 | 4.134 | 4.248 | 4.125 | 4.134 | 56,781,200 | +0.06(+1.51%) |
Feb 09, 2022 | 4.116 | 4.143 | 4.064 | 4.072 | 56,828,632 | -0.16(-3.74%) |
Feb 08, 2022 | 4.196 | 4.257 | 4.125 | 4.231 | 49,927,136 | +0.04(+1.05%) |
Feb 07, 2022 | 4.169 | 4.204 | 4.152 | 4.187 | 36,677,872 | +0.01(+0.21%) |
Feb 04, 2022 | 4.160 | 4.204 | 4.134 | 4.178 | 40,046,456 | +0.01(+0.21%) |
Feb 03, 2022 | 4.099 | 4.196 | 4.169 | 57,736,276 | +0.02(+0.42%) | |
Feb 02, 2022 | 4.134 | 4.169 | 4.090 | 4.152 | 44,517,512 | -0.06(-1.46%) |