Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.699 | 3.780 | 3.699 | 3.717 | 18,757 | +0.02(+0.49%) |
Apr 28, 2022 | 3.852 | 3.906 | 3.699 | 3.699 | 16,732 | -0.13(-3.29%) |
Apr 27, 2022 | 3.780 | 3.915 | 3.780 | 3.825 | 15,738 | +0.02(+0.47%) |
Apr 26, 2022 | 4.050 | 4.167 | 3.717 | 3.807 | 31,084 | -0.25(-6.21%) |
Apr 25, 2022 | 4.104 | 4.104 | 4.005 | 4.059 | 47,580 | -0.13(-3.22%) |
Apr 22, 2022 | 4.185 | 4.203 | 4.149 | 4.194 | 21,411 | -0.05(-1.27%) |
Apr 21, 2022 | 4.185 | 4.320 | 4.185 | 4.248 | 39,931 | +0.09(+2.16%) |
Apr 20, 2022 | 4.275 | 4.392 | 4.158 | 4.158 | 6,421 | -0.12(-2.74%) |
Apr 19, 2022 | 4.185 | 4.302 | 4.185 | 4.275 | 43,012 | +0.04(+1.06%) |
Apr 18, 2022 | 4.374 | 4.410 | 4.185 | 4.230 | 68,004 | -0.20(-4.47%) |
Apr 14, 2022 | 4.518 | 4.536 | 4.347 | 4.428 | 32,135 | -0.07(-1.60%) |
Apr 13, 2022 | 4.545 | 4.545 | 4.419 | 4.500 | 14,227 | +0.12(+2.67%) |
Apr 12, 2022 | 4.527 | 4.527 | 4.347 | 4.383 | 20,690 | -0.13(-2.99%) |
Apr 11, 2022 | 4.554 | 4.572 | 4.482 | 4.518 | 15,534 | +0.00(+0.00%) |
Apr 08, 2022 | 4.419 | 4.572 | 4.419 | 4.518 | 16,474 | +0.06(+1.41%) |
Apr 07, 2022 | 4.473 | 4.495 | 4.383 | 4.455 | 40,715 | -0.04(-1.00%) |
Apr 06, 2022 | 4.599 | 4.608 | 4.455 | 4.500 | 48,205 | -0.15(-3.29%) |
Apr 05, 2022 | 4.779 | 4.797 | 4.626 | 4.653 | 11,355 | -0.17(-3.54%) |
Apr 04, 2022 | 4.779 | 4.932 | 4.752 | 4.824 | 12,513 | +0.04(+0.75%) |
Apr 01, 2022 | 4.689 | 4.842 | 4.689 | 4.788 | 22,483 | +0.09(+1.92%) |
Mar 31, 2022 | 4.680 | 4.779 | 4.680 | 4.698 | 27,895 | -0.03(-0.57%) |
Mar 30, 2022 | 4.734 | 4.833 | 4.689 | 4.725 | 11,894 | -0.04(-0.94%) |
Mar 29, 2022 | 4.662 | 4.815 | 4.662 | 4.770 | 37,397 | +0.10(+2.12%) |
Mar 28, 2022 | 4.725 | 4.743 | 4.608 | 4.671 | 157,241 | -0.07(-1.52%) |
Mar 25, 2022 | 4.545 | 4.761 | 4.545 | 4.743 | 63,861 | +0.23(+4.98%) |
Mar 24, 2022 | 4.554 | 4.563 | 4.491 | 4.518 | 76,286 | -0.03(-0.59%) |
Mar 23, 2022 | 4.527 | 4.581 | 4.518 | 4.545 | 26,673 | -0.03(-0.59%) |
Mar 22, 2022 | 4.509 | 4.572 | 4.500 | 4.572 | 66,991 | +0.07(+1.60%) |
Mar 21, 2022 | 4.464 | 4.563 | 4.464 | 4.500 | 86,293 | +0.13(+3.09%) |
Mar 18, 2022 | 4.518 | 4.599 | 4.329 | 4.365 | 247,505 | -0.22(-4.72%) |
Mar 17, 2022 | 4.455 | 4.599 | 4.455 | 4.581 | 24,475 | +0.07(+1.60%) |
Mar 16, 2022 | 4.473 | 4.525 | 4.428 | 4.509 | 28,632 | +0.01(+0.20%) |
Mar 15, 2022 | 4.509 | 4.554 | 4.392 | 4.500 | 46,361 | +0.08(+1.83%) |
Mar 14, 2022 | 4.743 | 4.797 | 4.419 | 4.419 | 67,008 | -0.37(-7.71%) |
Mar 11, 2022 | 5.031 | 5.031 | 4.743 | 4.788 | 13,812 | -0.16(-3.27%) |
Mar 10, 2022 | 4.995 | 5.058 | 4.869 | 4.950 | 41,816 | +0.09(+1.85%) |
Mar 09, 2022 | 4.797 | 4.977 | 4.797 | 4.860 | 61,042 | +0.08(+1.69%) |
Mar 08, 2022 | 4.833 | 5.049 | 4.761 | 4.779 | 76,453 | -0.04(-0.75%) |
Mar 07, 2022 | 5.022 | 5.022 | 4.788 | 4.815 | 40,961 | -0.22(-4.46%) |
Mar 04, 2022 | 5.265 | 5.283 | 5.031 | 5.040 | 36,631 | -0.23(-4.44%) |
Mar 03, 2022 | 5.381 | 5.381 | 5.238 | 5.274 | 9,054 | +0.01(+0.17%) |
Mar 02, 2022 | 5.211 | 5.337 | 5.211 | 5.265 | 33,178 | +0.03(+0.52%) |
Mar 01, 2022 | 5.337 | 5.373 | 5.202 | 5.238 | 38,032 | -0.16(-3.00%) |
Feb 28, 2022 | 5.476 | 5.476 | 5.400 | 5.400 | 9,018 | -0.20(-3.54%) |
Feb 25, 2022 | 5.355 | 5.661 | 5.355 | 5.598 | 24,838 | +0.29(+5.42%) |
Feb 24, 2022 | 5.364 | 5.382 | 5.202 | 5.310 | 40,048 | -0.14(-2.64%) |
Feb 23, 2022 | 5.436 | 5.454 | 5.355 | 5.454 | 48,336 | +0.07(+1.34%) |
Feb 22, 2022 | 5.346 | 5.400 | 5.292 | 5.382 | 39,714 | -0.02(-0.33%) |
Feb 18, 2022 | 5.400 | 0 | -0.04(-0.83%) | |||
Feb 17, 2022 | 5.562 | 5.562 | 5.425 | 5.445 | 30,554 | -0.12(-2.10%) |
Feb 16, 2022 | 5.571 | 5.580 | 5.454 | 5.562 | 24,664 | +0.01(+0.16%) |
Feb 15, 2022 | 5.612 | 5.724 | 5.456 | 5.553 | 28,803 | +0.08(+1.48%) |
Feb 14, 2022 | 5.454 | 5.517 | 5.436 | 5.472 | 24,062 | -0.03(-0.49%) |
Feb 11, 2022 | 5.625 | 5.625 | 5.481 | 5.499 | 63,417 | -0.09(-1.61%) |
Feb 10, 2022 | 5.670 | 5.679 | 5.558 | 5.589 | 22,458 | -0.08(-1.43%) |
Feb 09, 2022 | 5.707 | 5.707 | 5.652 | 5.670 | 17,664 | +0.00(+0.00%) |
Feb 08, 2022 | 5.544 | 5.688 | 5.544 | 5.670 | 42,981 | +0.07(+1.29%) |
Feb 07, 2022 | 5.760 | 5.760 | 5.499 | 5.598 | 51,184 | -0.12(-2.05%) |
Feb 04, 2022 | 5.670 | 5.769 | 5.625 | 5.715 | 22,810 | +0.16(+2.92%) |
Feb 03, 2022 | 5.607 | 5.661 | 5.553 | 5.553 | 8,657 | -0.14(-2.53%) |
Feb 02, 2022 | 5.742 | 5.796 | 5.608 | 5.697 | 10,673 | -0.02(-0.31%) |