Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.679 | 4.726 | 4.415 | 4.458 | 28,907,066 | -0.15(-3.24%) |
Apr 28, 2022 | 4.356 | 4.631 | 4.333 | 4.608 | 26,203,894 | +0.20(+4.64%) |
Apr 27, 2022 | 4.309 | 4.506 | 4.281 | 4.403 | 30,515,238 | +0.23(+5.46%) |
Apr 26, 2022 | 4.356 | 4.364 | 4.167 | 4.175 | 27,673,294 | -0.24(-5.35%) |
Apr 25, 2022 | 4.435 | 4.458 | 4.238 | 4.411 | 19,117,098 | -0.20(-4.27%) |
Apr 22, 2022 | 4.789 | 4.796 | 4.553 | 4.608 | 34,072,096 | -0.13(-2.82%) |
Apr 21, 2022 | 4.914 | 4.914 | 4.655 | 4.741 | 21,857,498 | -0.17(-3.52%) |
Apr 20, 2022 | 5.040 | 5.068 | 4.875 | 4.914 | 12,834,650 | -0.17(-3.40%) |
Apr 19, 2022 | 4.962 | 5.087 | 4.930 | 5.087 | 14,510,379 | +0.15(+3.03%) |
Apr 18, 2022 | 4.907 | 5.024 | 4.887 | 4.938 | 13,607,505 | +0.07(+1.45%) |
Apr 14, 2022 | 4.938 | 4.973 | 4.836 | 4.867 | 9,690,148 | -0.09(-1.90%) |
Apr 13, 2022 | 4.907 | 4.977 | 4.875 | 4.962 | 9,008,299 | +0.06(+1.12%) |
Apr 12, 2022 | 4.985 | 5.001 | 4.891 | 4.907 | 12,183,845 | +0.04(+0.81%) |
Apr 11, 2022 | 4.875 | 4.922 | 4.828 | 4.867 | 8,997,299 | -0.02(-0.48%) |
Apr 08, 2022 | 4.796 | 4.935 | 4.749 | 4.891 | 14,718,065 | +0.04(+0.81%) |
Apr 07, 2022 | 4.914 | 4.954 | 4.741 | 4.851 | 17,068,992 | -0.09(-1.91%) |
Apr 06, 2022 | 4.977 | 5.032 | 4.867 | 4.946 | 13,171,950 | -0.09(-1.72%) |
Apr 05, 2022 | 5.072 | 5.178 | 5.005 | 5.032 | 16,160,684 | -0.06(-1.23%) |
Apr 04, 2022 | 5.174 | 5.205 | 5.080 | 5.095 | 9,331,108 | -0.02(-0.46%) |
Apr 01, 2022 | 5.166 | 5.194 | 5.036 | 5.119 | 12,637,620 | +0.06(+1.24%) |
Mar 31, 2022 | 5.087 | 5.115 | 5.017 | 5.056 | 11,063,425 | +0.03(+0.63%) |
Mar 30, 2022 | 4.938 | 5.040 | 4.918 | 5.024 | 14,648,480 | +0.09(+1.91%) |
Mar 29, 2022 | 4.985 | 5.024 | 4.871 | 4.930 | 13,749,194 | -0.08(-1.57%) |
Mar 28, 2022 | 5.072 | 5.072 | 4.946 | 5.009 | 13,946,602 | -0.03(-0.62%) |
Mar 25, 2022 | 5.040 | 5.131 | 4.981 | 5.040 | 27,046,310 | +0.04(+0.79%) |
Mar 24, 2022 | 4.820 | 5.040 | 4.796 | 5.001 | 21,561,018 | +0.17(+3.41%) |
Mar 23, 2022 | 4.820 | 4.943 | 4.820 | 4.836 | 10,508,743 | +0.08(+1.65%) |
Mar 22, 2022 | 4.812 | 4.818 | 4.702 | 4.757 | 13,262,053 | -0.03(-0.66%) |
Mar 21, 2022 | 4.812 | 4.883 | 4.757 | 4.789 | 14,664,733 | +0.09(+2.01%) |
Mar 18, 2022 | 4.553 | 4.702 | 4.529 | 4.694 | 17,355,686 | +0.11(+2.40%) |
Mar 17, 2022 | 4.474 | 4.608 | 4.423 | 4.584 | 11,797,265 | +0.27(+6.19%) |
Mar 16, 2022 | 4.333 | 4.419 | 4.192 | 4.317 | 12,656,951 | +0.09(+2.23%) |
Mar 15, 2022 | 4.309 | 4.329 | 4.199 | 4.222 | 16,900,294 | -0.18(-4.11%) |
Mar 14, 2022 | 4.631 | 4.647 | 4.380 | 4.403 | 18,310,304 | -0.24(-5.08%) |
Mar 11, 2022 | 4.694 | 4.749 | 4.631 | 4.639 | 19,586,492 | -0.06(-1.34%) |
Mar 10, 2022 | 4.466 | 4.718 | 4.458 | 4.702 | 15,642,657 | +0.21(+4.73%) |
Mar 09, 2022 | 4.348 | 4.502 | 4.329 | 4.490 | 13,188,949 | +0.17(+4.01%) |
Mar 08, 2022 | 4.474 | 4.490 | 4.274 | 4.317 | 18,802,218 | -0.07(-1.62%) |
Mar 07, 2022 | 4.536 | 4.603 | 4.373 | 4.388 | 21,774,158 | -0.12(-2.77%) |
Mar 04, 2022 | 4.357 | 4.521 | 4.331 | 4.513 | 24,884,084 | +0.12(+2.85%) |
Mar 03, 2022 | 4.388 | 4.427 | 4.326 | 4.388 | 24,352,540 | +0.23(+5.64%) |
Mar 02, 2022 | 3.927 | 4.169 | 3.888 | 4.154 | 21,362,072 | +0.29(+7.47%) |
Mar 01, 2022 | 3.810 | 3.943 | 3.810 | 3.865 | 13,805,513 | +0.06(+1.64%) |
Feb 28, 2022 | 3.724 | 3.818 | 3.717 | 3.803 | 10,645,530 | +0.01(+0.21%) |
Feb 25, 2022 | 3.592 | 3.818 | 3.646 | 3.795 | 21,489,742 | +0.12(+3.18%) |
Feb 24, 2022 | 3.701 | 3.705 | 3.549 | 3.678 | 22,997,664 | -0.15(-3.88%) |
Feb 23, 2022 | 3.818 | 3.888 | 3.771 | 3.826 | 14,325,838 | -0.09(-2.39%) |
Feb 22, 2022 | 3.920 | 3.966 | 3.857 | 3.920 | 13,195,783 | +0.03(+0.80%) |
Feb 18, 2022 | 3.888 | 0 | -0.03(-0.80%) | |||
Feb 17, 2022 | 4.052 | 4.052 | 3.912 | 3.920 | 14,545,353 | -0.27(-6.34%) |
Feb 16, 2022 | 4.185 | 4.251 | 4.130 | 4.185 | 8,593,578 | +0.02(+0.37%) |
Feb 15, 2022 | 4.162 | 4.197 | 4.091 | 4.169 | 8,524,434 | +0.02(+0.38%) |
Feb 14, 2022 | 4.209 | 4.216 | 4.091 | 4.154 | 12,399,715 | -0.01(-0.19%) |
Feb 11, 2022 | 4.209 | 4.291 | 4.130 | 4.162 | 25,176,154 | -0.13(-3.09%) |
Feb 10, 2022 | 4.326 | 4.404 | 4.271 | 4.294 | 14,887,209 | -0.02(-0.54%) |
Feb 09, 2022 | 4.263 | 4.346 | 4.240 | 4.318 | 8,950,019 | +0.04(+0.91%) |
Feb 08, 2022 | 4.224 | 4.287 | 4.201 | 4.279 | 9,098,681 | -0.03(-0.72%) |
Feb 07, 2022 | 4.240 | 4.349 | 4.209 | 4.310 | 8,243,316 | +0.10(+2.41%) |
Feb 04, 2022 | 4.169 | 4.224 | 4.138 | 4.209 | 7,482,270 | +0.01(+0.19%) |
Feb 03, 2022 | 4.216 | 4.185 | 4.201 | 7,548,050 | -0.09(-2.18%) | |
Feb 02, 2022 | 4.240 | 4.294 | 4.193 | 4.294 | 10,797,313 | +0.02(+0.55%) |