Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.400 | 4.409 | 4.205 | 4.231 | 275,850 | -0.15(-3.43%) |
Apr 28, 2022 | 4.426 | 4.462 | 4.311 | 4.382 | 184,543 | +0.00(+0.00%) |
Apr 27, 2022 | 4.223 | 4.409 | 4.218 | 4.382 | 293,219 | +0.20(+4.87%) |
Apr 26, 2022 | 4.170 | 4.240 | 4.108 | 4.178 | 182,803 | +0.02(+0.43%) |
Apr 25, 2022 | 4.417 | 4.417 | 4.090 | 4.161 | 496,316 | -0.27(-6.19%) |
Apr 22, 2022 | 4.426 | 4.550 | 4.400 | 4.435 | 302,271 | +0.02(+0.40%) |
Apr 21, 2022 | 4.727 | 4.782 | 4.395 | 4.417 | 339,690 | -0.30(-6.38%) |
Apr 20, 2022 | 4.833 | 4.833 | 4.648 | 4.718 | 330,210 | -0.08(-1.66%) |
Apr 19, 2022 | 4.710 | 4.847 | 4.683 | 4.798 | 236,277 | +0.05(+1.12%) |
Apr 18, 2022 | 4.639 | 4.833 | 4.488 | 4.745 | 408,117 | +0.11(+2.29%) |
Apr 14, 2022 | 4.409 | 4.639 | 4.409 | 4.639 | 329,260 | +0.27(+6.29%) |
Apr 13, 2022 | 4.249 | 4.417 | 4.249 | 4.364 | 173,208 | +0.13(+3.14%) |
Apr 12, 2022 | 4.214 | 4.267 | 4.156 | 4.231 | 292,076 | +0.05(+1.27%) |
Apr 11, 2022 | 4.285 | 4.285 | 4.134 | 4.178 | 551,171 | -0.16(-3.67%) |
Apr 08, 2022 | 4.178 | 4.391 | 4.170 | 4.338 | 258,279 | +0.13(+3.16%) |
Apr 07, 2022 | 4.170 | 4.240 | 4.108 | 4.205 | 332,805 | -0.01(-0.21%) |
Apr 06, 2022 | 4.285 | 4.285 | 4.063 | 4.214 | 539,859 | -0.08(-1.86%) |
Apr 05, 2022 | 4.444 | 4.444 | 4.249 | 4.293 | 562,336 | -0.12(-2.81%) |
Apr 04, 2022 | 4.674 | 4.674 | 4.302 | 4.417 | 907,777 | -0.26(-5.49%) |
Apr 01, 2022 | 4.931 | 4.962 | 4.630 | 4.674 | 582,333 | -0.25(-5.04%) |
Mar 31, 2022 | 5.037 | 5.064 | 4.922 | 4.922 | 245,560 | -0.12(-2.28%) |
Mar 30, 2022 | 5.002 | 5.117 | 4.957 | 5.037 | 266,266 | +0.01(+0.18%) |
Mar 29, 2022 | 5.019 | 5.046 | 4.869 | 5.028 | 402,166 | +0.04(+0.89%) |
Mar 28, 2022 | 4.966 | 5.090 | 4.913 | 4.984 | 647,275 | +0.05(+1.08%) |
Mar 25, 2022 | 4.984 | 5.019 | 4.842 | 4.931 | 745,990 | -0.08(-1.59%) |
Mar 24, 2022 | 5.170 | 5.188 | 4.984 | 5.011 | 628,465 | -0.12(-2.41%) |
Mar 23, 2022 | 5.064 | 5.161 | 4.940 | 5.134 | 742,373 | +0.11(+2.11%) |
Mar 22, 2022 | 4.975 | 5.126 | 4.957 | 5.028 | 570,801 | +0.04(+0.89%) |
Mar 21, 2022 | 4.754 | 5.002 | 4.745 | 4.984 | 874,964 | +0.25(+5.23%) |
Mar 18, 2022 | 4.665 | 4.895 | 4.621 | 4.736 | 906,688 | +0.12(+2.49%) |
Mar 17, 2022 | 5.064 | 5.161 | 4.435 | 4.621 | 2,033,063 | -0.60(-11.53%) |
Mar 16, 2022 | 4.957 | 5.223 | 4.860 | 5.223 | 1,486,275 | +0.44(+9.26%) |
Mar 15, 2022 | 4.559 | 4.869 | 4.444 | 4.780 | 935,784 | +0.36(+8.22%) |
Mar 14, 2022 | 5.170 | 5.179 | 4.373 | 4.417 | 940,812 | -0.57(-11.37%) |
Mar 11, 2022 | 4.904 | 5.294 | 4.904 | 4.984 | 1,132,236 | +0.14(+2.93%) |
Mar 10, 2022 | 4.718 | 4.957 | 4.683 | 4.842 | 486,251 | +0.12(+2.43%) |
Mar 09, 2022 | 4.524 | 4.771 | 4.524 | 4.727 | 409,067 | +0.20(+4.50%) |
Mar 08, 2022 | 4.594 | 4.594 | 4.453 | 4.524 | 239,536 | +0.04(+0.79%) |
Mar 07, 2022 | 4.586 | 4.798 | 4.409 | 4.488 | 776,908 | -0.12(-2.69%) |
Mar 04, 2022 | 4.639 | 4.639 | 4.453 | 4.612 | 402,014 | +0.03(+0.58%) |
Mar 03, 2022 | 4.568 | 4.683 | 4.444 | 4.586 | 806,386 | +0.08(+1.77%) |
Mar 02, 2022 | 4.444 | 4.594 | 4.411 | 4.506 | 723,284 | +0.08(+1.80%) |
Mar 01, 2022 | 4.532 | 4.639 | 4.338 | 4.426 | 540,881 | -0.07(-1.57%) |
Feb 28, 2022 | 4.382 | 4.719 | 4.382 | 4.497 | 921,463 | +0.22(+5.18%) |
Feb 25, 2022 | 4.372 | 4.476 | 4.039 | 4.276 | 672,312 | -0.10(-2.20%) |
Feb 24, 2022 | 4.022 | 4.416 | 3.952 | 4.372 | 483,365 | -0.03(-0.60%) |
Feb 23, 2022 | 5.029 | 5.125 | 4.346 | 4.398 | 1,564,026 | -0.05(-1.18%) |
Feb 22, 2022 | 4.206 | 4.468 | 4.206 | 4.451 | 759,747 | +0.24(+5.61%) |
Feb 18, 2022 | 4.214 | 0 | +0.04(+0.84%) | |||
Feb 17, 2022 | 4.109 | 4.197 | 4.057 | 4.179 | 236,697 | +0.08(+1.92%) |
Feb 16, 2022 | 3.960 | 4.109 | 3.943 | 4.101 | 131,131 | +0.12(+3.08%) |
Feb 15, 2022 | 4.013 | 4.074 | 3.960 | 3.978 | 133,241 | +0.02(+0.44%) |
Feb 14, 2022 | 3.864 | 4.022 | 3.794 | 3.960 | 139,475 | +0.04(+1.12%) |
Feb 11, 2022 | 4.030 | 4.083 | 3.882 | 3.917 | 157,289 | -0.13(-3.25%) |
Feb 10, 2022 | 4.092 | 4.162 | 3.976 | 4.048 | 277,491 | -0.04(-0.86%) |
Feb 09, 2022 | 3.925 | 4.092 | 3.908 | 4.083 | 188,130 | +0.20(+5.19%) |
Feb 08, 2022 | 3.917 | 3.960 | 3.855 | 3.881 | 103,804 | -0.01(-0.23%) |
Feb 07, 2022 | 3.776 | 3.952 | 3.776 | 3.890 | 128,031 | +0.14(+3.74%) |
Feb 04, 2022 | 3.733 | 3.803 | 3.654 | 3.750 | 82,644 | +0.03(+0.71%) |
Feb 03, 2022 | 3.811 | 3.697 | 3.724 | 109,884 | -0.08(-2.07%) | |
Feb 02, 2022 | 3.803 | 3.943 | 3.701 | 3.803 | 162,335 | -0.04(-0.91%) |