Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.180 | 4.200 | 4.100 | 4.100 | 45,680 | -0.07(-1.56%) |
Apr 28, 2022 | 4.260 | 4.260 | 4.165 | 4.165 | 1,367 | +0.01(+0.36%) |
Apr 27, 2022 | 4.150 | 4.210 | 4.070 | 4.150 | 45,691 | -0.07(-1.65%) |
Apr 26, 2022 | 4.300 | 4.300 | 4.220 | 4.220 | 15,608 | -0.15(-3.44%) |
Apr 25, 2022 | 4.470 | 4.470 | 4.340 | 4.370 | 29,597 | -0.03(-0.68%) |
Apr 22, 2022 | 4.395 | 4.455 | 4.370 | 4.400 | 1,776 | -0.04(-0.90%) |
Apr 21, 2022 | 4.620 | 4.630 | 4.440 | 4.440 | 33,486 | +0.03(+0.68%) |
Apr 20, 2022 | 4.455 | 4.455 | 4.410 | 4.410 | 4,743 | -0.01(-0.23%) |
Apr 19, 2022 | 4.450 | 4.450 | 4.401 | 4.420 | 29,352 | +0.00(+0.00%) |
Apr 18, 2022 | 4.430 | 4.440 | 4.320 | 4.420 | 41,889 | +0.01(+0.23%) |
Apr 14, 2022 | 4.460 | 4.460 | 4.410 | 4.410 | 11,487 | +0.00(+0.00%) |
Apr 13, 2022 | 4.305 | 4.420 | 4.305 | 4.410 | 68,388 | +0.11(+2.44%) |
Apr 12, 2022 | 4.350 | 4.350 | 4.300 | 4.305 | 7,138 | -0.11(-2.38%) |
Apr 11, 2022 | 4.305 | 4.410 | 4.305 | 4.410 | 38,724 | +0.12(+2.80%) |
Apr 08, 2022 | 4.300 | 4.350 | 4.290 | 4.290 | 4,829 | -0.06(-1.38%) |
Apr 07, 2022 | 4.400 | 4.400 | 4.300 | 4.350 | 28,173 | +0.01(+0.23%) |
Apr 06, 2022 | 4.370 | 4.370 | 4.320 | 4.340 | 22,071 | -0.09(-2.03%) |
Apr 05, 2022 | 4.500 | 4.500 | 4.430 | 4.430 | 13,949 | -0.11(-2.42%) |
Apr 04, 2022 | 4.520 | 4.570 | 4.460 | 4.540 | 16,992 | -0.05(-1.09%) |
Apr 01, 2022 | 4.545 | 4.590 | 4.520 | 4.590 | 4,667 | +0.05(+1.10%) |
Mar 31, 2022 | 4.600 | 4.600 | 4.540 | 4.540 | 48,043 | -0.12(-2.58%) |
Mar 30, 2022 | 4.580 | 4.660 | 4.560 | 4.660 | 11,318 | -0.09(-1.89%) |
Mar 29, 2022 | 4.701 | 4.750 | 4.685 | 4.750 | 47,182 | +0.24(+5.26%) |
Mar 28, 2022 | 4.510 | 4.520 | 4.450 | 4.513 | 19,743 | +0.02(+0.50%) |
Mar 25, 2022 | 4.460 | 4.520 | 4.450 | 4.490 | 19,173 | +0.05(+1.13%) |
Mar 24, 2022 | 4.400 | 4.440 | 4.370 | 4.440 | 18,092 | +0.07(+1.60%) |
Mar 23, 2022 | 4.380 | 4.400 | 4.320 | 4.370 | 6,752 | -0.09(-2.02%) |
Mar 22, 2022 | 4.482 | 4.500 | 4.440 | 4.460 | 16,516 | +0.13(+3.00%) |
Mar 21, 2022 | 4.390 | 4.394 | 4.320 | 4.330 | 22,113 | -0.05(-1.14%) |
Mar 18, 2022 | 4.380 | 4.410 | 4.350 | 4.380 | 62,467 | -0.02(-0.45%) |
Mar 17, 2022 | 4.290 | 4.400 | 4.290 | 4.400 | 6,021 | +0.07(+1.62%) |
Mar 16, 2022 | 4.240 | 4.345 | 4.240 | 4.330 | 53,711 | +0.15(+3.46%) |
Mar 15, 2022 | 4.185 | 4.190 | 4.100 | 4.185 | 55,086 | +0.08(+1.89%) |
Mar 14, 2022 | 4.140 | 4.140 | 4.060 | 4.107 | 12,643 | +0.11(+2.68%) |
Mar 11, 2022 | 4.150 | 4.150 | 4.000 | 4.000 | 28,401 | -0.05(-1.23%) |
Mar 10, 2022 | 4.100 | 4.106 | 4.041 | 4.050 | 22,593 | -0.05(-1.22%) |
Mar 09, 2022 | 4.090 | 4.160 | 4.025 | 4.100 | 36,973 | +0.22(+5.67%) |
Mar 08, 2022 | 3.670 | 3.998 | 3.560 | 3.880 | 125,084 | +0.45(+13.12%) |
Mar 07, 2022 | 3.700 | 3.730 | 3.420 | 3.430 | 117,765 | -0.41(-10.68%) |
Mar 04, 2022 | 3.930 | 3.950 | 3.770 | 3.840 | 112,703 | -0.30(-7.25%) |
Mar 03, 2022 | 4.260 | 4.270 | 4.130 | 4.140 | 18,051 | -0.23(-5.26%) |
Mar 02, 2022 | 4.400 | 4.440 | 4.350 | 4.370 | 17,732 | +0.16(+3.80%) |
Mar 01, 2022 | 4.315 | 4.315 | 4.160 | 4.210 | 70,593 | -0.18(-4.10%) |
Feb 28, 2022 | 4.490 | 4.530 | 4.360 | 4.390 | 41,677 | -0.20(-4.36%) |
Feb 25, 2022 | 4.600 | 4.620 | 4.540 | 4.590 | 14,314 | +0.24(+5.52%) |
Feb 24, 2022 | 4.170 | 4.350 | 4.150 | 4.350 | 81,799 | -0.21(-4.50%) |
Feb 23, 2022 | 4.670 | 4.670 | 4.514 | 4.555 | 6,121 | -0.03(-0.55%) |
Feb 22, 2022 | 4.680 | 4.680 | 4.570 | 4.580 | 58,637 | -0.02(-0.43%) |
Feb 18, 2022 | 4.600 | 0 | -0.10(-2.13%) | |||
Feb 17, 2022 | 4.710 | 4.750 | 4.620 | 4.700 | 114,270 | -0.35(-6.93%) |
Feb 16, 2022 | 4.965 | 5.053 | 4.960 | 5.050 | 60,746 | +0.12(+2.43%) |
Feb 15, 2022 | 4.880 | 4.970 | 4.880 | 4.930 | 13,738 | +0.25(+5.41%) |
Feb 14, 2022 | 4.770 | 4.797 | 4.650 | 4.677 | 49,477 | -0.07(-1.54%) |
Feb 11, 2022 | 5.010 | 5.060 | 4.730 | 4.750 | 90,885 | -0.33(-6.40%) |
Feb 10, 2022 | 5.030 | 5.125 | 5.000 | 5.075 | 40,093 | +0.01(+0.20%) |
Feb 09, 2022 | 5.150 | 5.150 | 5.010 | 5.065 | 55,105 | +0.17(+3.37%) |
Feb 08, 2022 | 4.800 | 4.902 | 4.770 | 4.900 | 19,802 | +0.23(+4.93%) |
Feb 07, 2022 | 4.620 | 4.670 | 4.614 | 4.670 | 7,567 | +0.10(+2.19%) |
Feb 04, 2022 | 4.520 | 4.590 | 4.520 | 4.570 | 75,647 | +0.01(+0.22%) |
Feb 03, 2022 | 4.590 | 4.560 | 4.560 | 24,966 | -0.06(-1.30%) | |
Feb 02, 2022 | 4.720 | 4.720 | 4.560 | 4.620 | 11,741 | -0.07(-1.49%) |