Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.400 | 4.400 | 4.360 | 4.360 | 234 | +0.32(+7.95%) |
Apr 28, 2022 | 4.000 | 4.040 | 4.000 | 4.039 | 1,497 | -0.06(-1.49%) |
Apr 27, 2022 | 4.150 | 4.150 | 4.100 | 4.100 | 1,824 | -0.05(-1.20%) |
Apr 26, 2022 | 4.150 | 4.150 | 4.150 | 4.150 | 102 | -0.05(-1.19%) |
Apr 25, 2022 | 4.175 | 4.200 | 4.175 | 4.200 | 683 | +0.08(+1.94%) |
Apr 22, 2022 | 4.350 | 4.350 | 4.120 | 4.120 | 2,013 | -0.18(-4.19%) |
Apr 21, 2022 | 4.410 | 4.550 | 4.300 | 4.300 | 3,062 | -0.20(-4.44%) |
Apr 19, 2022 | 4.500 | 6 | +0.10(+2.27%) | |||
Apr 18, 2022 | 4.580 | 4.580 | 4.400 | 4.400 | 387 | -0.36(-7.56%) |
Apr 14, 2022 | 4.760 | 4.760 | 4.760 | 4.760 | 731 | -0.15(-3.05%) |
Apr 13, 2022 | 4.690 | 4.910 | 4.690 | 4.910 | 554 | +0.29(+6.16%) |
Apr 11, 2022 | 4.625 | 100 | -0.11(-2.32%) | |||
Apr 08, 2022 | 4.760 | 4.760 | 4.735 | 4.735 | 1,086 | +0.10(+2.16%) |
Apr 07, 2022 | 4.400 | 4.640 | 4.400 | 4.635 | 4,446 | +0.21(+4.86%) |
Apr 06, 2022 | 4.750 | 5.010 | 4.420 | 4.420 | 6,184 | -0.51(-10.34%) |
Apr 05, 2022 | 5.115 | 5.115 | 4.930 | 4.930 | 724 | +0.21(+4.56%) |
Apr 04, 2022 | 4.970 | 5.045 | 4.700 | 4.715 | 6,184 | -0.21(-4.36%) |
Apr 01, 2022 | 5.160 | 5.230 | 4.930 | 4.930 | 3,754 | +0.21(+4.34%) |
Mar 31, 2022 | 4.995 | 5.000 | 4.725 | 4.725 | 5,514 | -0.25(-4.93%) |
Mar 30, 2022 | 5.040 | 5.040 | 4.970 | 4.970 | 630 | -0.04(-0.80%) |
Mar 29, 2022 | 5.130 | 5.160 | 5.010 | 5.010 | 2,168 | +0.00(+0.00%) |
Mar 28, 2022 | 5.180 | 5.180 | 5.010 | 5.010 | 4,076 | -0.31(-5.76%) |
Mar 25, 2022 | 5.580 | 5.580 | 5.300 | 5.316 | 2,830 | -0.08(-1.56%) |
Mar 24, 2022 | 5.600 | 5.720 | 5.400 | 5.400 | 4,743 | -0.02(-0.37%) |
Mar 23, 2022 | 5.050 | 5.580 | 5.050 | 5.420 | 5,296 | +0.41(+8.18%) |
Mar 22, 2022 | 5.140 | 5.300 | 5.010 | 5.010 | 11,045 | -0.24(-4.48%) |
Mar 21, 2022 | 5.470 | 5.470 | 5.230 | 5.245 | 12,728 | -0.14(-2.69%) |
Mar 18, 2022 | 5.160 | 5.390 | 5.080 | 5.390 | 9,276 | +0.66(+13.95%) |
Mar 17, 2022 | 4.720 | 4.900 | 4.680 | 4.730 | 6,425 | +0.39(+8.99%) |
Mar 16, 2022 | 4.150 | 4.340 | 4.000 | 4.340 | 9,977 | +0.58(+15.43%) |
Mar 15, 2022 | 3.860 | 3.860 | 3.695 | 3.760 | 4,303 | -0.32(-7.84%) |
Mar 14, 2022 | 4.250 | 4.300 | 4.080 | 4.080 | 5,015 | -0.39(-8.72%) |
Mar 11, 2022 | 4.500 | 4.500 | 4.470 | 4.470 | 2,958 | -0.11(-2.40%) |
Mar 10, 2022 | 4.505 | 4.589 | 4.350 | 4.580 | 4,831 | -0.14(-2.97%) |
Mar 09, 2022 | 4.590 | 4.735 | 4.480 | 4.720 | 2,247 | +0.35(+8.01%) |
Mar 08, 2022 | 4.480 | 4.590 | 4.350 | 4.370 | 13,483 | -0.12(-2.67%) |
Mar 07, 2022 | 4.540 | 4.660 | 4.490 | 4.490 | 4,111 | -0.20(-4.26%) |
Mar 04, 2022 | 4.725 | 4.725 | 4.590 | 4.690 | 2,566 | -0.02(-0.42%) |
Mar 03, 2022 | 4.835 | 4.845 | 4.710 | 4.710 | 14,757 | -0.09(-1.87%) |
Mar 02, 2022 | 4.830 | 4.910 | 4.790 | 4.800 | 4,703 | -0.08(-1.64%) |
Mar 01, 2022 | 5.149 | 5.149 | 4.880 | 4.880 | 3,973 | -0.02(-0.41%) |
Feb 28, 2022 | 5.020 | 5.090 | 4.900 | 4.900 | 1,527 | -0.06(-1.21%) |
Feb 24, 2022 | 4.960 | 202 | -0.03(-0.60%) | |||
Feb 23, 2022 | 5.050 | 5.105 | 4.990 | 4.990 | 2,601 | +0.01(+0.20%) |
Feb 22, 2022 | 5.060 | 4.940 | 4.980 | 13,331 | -0.23(-4.51%) | |
Feb 18, 2022 | 5.215 | 0 | -0.04(-0.86%) | |||
Feb 17, 2022 | 5.260 | 5.270 | 5.260 | 5.260 | 2,101 | +0.00(+0.00%) |
Feb 16, 2022 | 5.340 | 5.340 | 5.260 | 5.260 | 417 | -0.07(-1.31%) |
Feb 15, 2022 | 5.330 | 5.330 | 5.330 | 5.330 | 444 | +0.24(+4.72%) |
Feb 14, 2022 | 5.415 | 5.470 | 5.090 | 5.090 | 1,645 | -0.28(-5.21%) |
Feb 11, 2022 | 5.600 | 5.600 | 5.365 | 5.370 | 7,917 | -0.08(-1.56%) |
Feb 10, 2022 | 5.640 | 5.710 | 5.380 | 5.455 | 9,308 | +0.19(+3.51%) |
Feb 09, 2022 | 5.365 | 5.440 | 5.270 | 5.270 | 7,456 | -0.09(-1.68%) |
Feb 08, 2022 | 5.460 | 5.460 | 5.260 | 5.360 | 4,630 | -0.18(-3.25%) |
Feb 07, 2022 | 5.230 | 5.540 | 5.230 | 5.540 | 1,493 | +0.32(+6.13%) |
Feb 04, 2022 | 5.173 | 5.310 | 5.173 | 5.220 | 3,913 | +0.04(+0.87%) |
Feb 03, 2022 | 5.250 | 5.175 | 4,424 | -0.25(-4.61%) | ||
Feb 02, 2022 | 5.450 | 5.450 | 5.425 | 5.425 | 2,484 | -0.03(-0.46%) |