Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.435 | 4.444 | 4.206 | 4.224 | 47,240,020 | -0.08(-1.84%) |
Apr 28, 2022 | 4.259 | 4.321 | 4.180 | 4.303 | 55,633,244 | +0.00(+0.00%) |
Apr 27, 2022 | 4.312 | 4.353 | 4.259 | 4.303 | 47,761,716 | -0.03(-0.61%) |
Apr 26, 2022 | 4.444 | 4.453 | 4.321 | 4.329 | 54,291,008 | -0.24(-5.21%) |
Apr 25, 2022 | 4.576 | 4.598 | 4.444 | 4.568 | 61,999,764 | -0.08(-1.71%) |
Apr 22, 2022 | 4.797 | 4.806 | 4.620 | 4.647 | 49,716,748 | -0.13(-2.77%) |
Apr 21, 2022 | 4.938 | 4.956 | 4.770 | 4.779 | 30,749,724 | -0.16(-3.21%) |
Apr 20, 2022 | 4.867 | 4.964 | 4.859 | 4.938 | 39,168,868 | +0.06(+1.27%) |
Apr 19, 2022 | 4.947 | 4.982 | 4.814 | 4.876 | 52,003,936 | -0.07(-1.43%) |
Apr 18, 2022 | 4.920 | 4.991 | 4.907 | 4.947 | 38,398,736 | +0.06(+1.26%) |
Apr 14, 2022 | 4.859 | 4.911 | 4.832 | 4.885 | 36,528,540 | -0.02(-0.36%) |
Apr 13, 2022 | 4.859 | 4.920 | 4.832 | 4.903 | 41,549,692 | +0.04(+0.91%) |
Apr 12, 2022 | 5.026 | 5.026 | 4.850 | 4.859 | 50,571,544 | -0.11(-2.13%) |
Apr 11, 2022 | 4.938 | 4.964 | 4.903 | 4.964 | 49,716,892 | +0.04(+0.90%) |
Apr 08, 2022 | 4.903 | 4.960 | 4.845 | 4.920 | 45,712,112 | +0.00(+0.00%) |
Apr 07, 2022 | 4.920 | 4.938 | 4.841 | 4.920 | 48,238,964 | -0.03(-0.53%) |
Apr 06, 2022 | 4.947 | 5.017 | 4.911 | 4.947 | 58,968,276 | -0.04(-0.88%) |
Apr 05, 2022 | 5.097 | 5.132 | 4.991 | 4.991 | 51,109,748 | -0.18(-3.41%) |
Apr 04, 2022 | 5.176 | 5.194 | 5.114 | 5.167 | 40,330,460 | +0.01(+0.17%) |
Apr 01, 2022 | 5.149 | 5.172 | 5.101 | 5.158 | 49,005,336 | +0.13(+2.51%) |
Mar 31, 2022 | 5.129 | 5.168 | 5.027 | 5.032 | 57,191,604 | -0.06(-1.21%) |
Mar 30, 2022 | 5.085 | 5.124 | 5.023 | 5.093 | 58,989,564 | -0.02(-0.34%) |
Mar 29, 2022 | 5.049 | 5.120 | 5.036 | 5.111 | 43,968,220 | +0.11(+2.11%) |
Mar 28, 2022 | 5.014 | 5.023 | 4.926 | 5.005 | 41,443,332 | -0.04(-0.70%) |
Mar 25, 2022 | 4.952 | 5.055 | 4.952 | 5.041 | 70,097,984 | +0.07(+1.42%) |
Mar 24, 2022 | 4.952 | 5.085 | 4.922 | 4.970 | 56,198,700 | +0.05(+1.08%) |
Mar 23, 2022 | 4.864 | 4.979 | 4.847 | 4.917 | 48,334,084 | +0.05(+1.09%) |
Mar 22, 2022 | 4.847 | 4.891 | 4.820 | 4.864 | 56,529,684 | +0.09(+1.85%) |
Mar 21, 2022 | 4.670 | 4.794 | 4.644 | 4.776 | 59,981,952 | +0.18(+3.83%) |
Mar 18, 2022 | 4.529 | 4.609 | 4.521 | 4.600 | 59,438,052 | +0.07(+1.56%) |
Mar 17, 2022 | 4.415 | 4.547 | 4.353 | 4.529 | 60,540,272 | +0.15(+3.42%) |
Mar 16, 2022 | 4.292 | 4.388 | 4.283 | 4.380 | 47,772,944 | +0.11(+2.69%) |
Mar 15, 2022 | 4.256 | 4.309 | 4.195 | 4.265 | 54,429,032 | -0.01(-0.21%) |
Mar 14, 2022 | 4.344 | 4.412 | 4.274 | 4.274 | 54,276,064 | +0.00(+0.00%) |
Mar 11, 2022 | 4.380 | 4.402 | 4.265 | 4.274 | 56,699,424 | -0.11(-2.41%) |
Mar 10, 2022 | 4.256 | 4.375 | 4.239 | 4.380 | 44,607,320 | +0.02(+0.40%) |
Mar 09, 2022 | 4.318 | 4.415 | 4.309 | 4.362 | 49,162,656 | +0.22(+5.32%) |
Mar 08, 2022 | 4.142 | 4.221 | 4.080 | 4.142 | 62,433,000 | +0.03(+0.64%) |
Mar 07, 2022 | 4.212 | 4.221 | 4.106 | 4.115 | 62,638,192 | -0.15(-3.51%) |
Mar 04, 2022 | 4.230 | 4.283 | 4.168 | 4.265 | 65,559,792 | -0.08(-1.83%) |
Mar 03, 2022 | 4.450 | 4.459 | 4.327 | 4.344 | 60,140,160 | +0.06(+1.44%) |
Mar 02, 2022 | 4.186 | 4.318 | 4.168 | 4.283 | 56,129,632 | +0.11(+2.53%) |
Mar 01, 2022 | 4.230 | 4.300 | 4.120 | 4.177 | 39,968,980 | -0.08(-1.86%) |
Feb 28, 2022 | 4.212 | 4.265 | 4.171 | 4.256 | 28,235,530 | -0.03(-0.75%) |
Feb 25, 2022 | 4.235 | 4.323 | 4.262 | 4.288 | 53,008,716 | +0.00(+0.00%) |
Feb 24, 2022 | 4.191 | 4.306 | 4.112 | 4.288 | 73,321,048 | -0.13(-2.99%) |
Feb 23, 2022 | 4.526 | 4.535 | 4.420 | 4.420 | 35,741,264 | -0.02(-0.40%) |
Feb 22, 2022 | 4.447 | 4.464 | 4.385 | 4.438 | 42,753,584 | -0.02(-0.34%) |
Feb 18, 2022 | 4.453 | 0 | +0.04(+1.00%) | |||
Feb 17, 2022 | 4.444 | 4.475 | 4.383 | 4.409 | 76,003,072 | -0.09(-1.96%) |
Feb 16, 2022 | 4.515 | 4.550 | 4.462 | 4.497 | 47,555,220 | -0.03(-0.58%) |
Feb 15, 2022 | 4.497 | 4.532 | 4.462 | 4.524 | 46,672,428 | +0.07(+1.58%) |
Feb 14, 2022 | 4.409 | 4.480 | 4.392 | 4.453 | 54,249,212 | +0.05(+1.20%) |
Feb 11, 2022 | 4.392 | 4.550 | 4.356 | 4.400 | 155,266,160 | +0.26(+6.38%) |
Feb 10, 2022 | 4.136 | 4.251 | 4.128 | 4.136 | 56,748,608 | +0.06(+1.51%) |
Feb 09, 2022 | 4.119 | 4.145 | 4.066 | 4.075 | 56,796,016 | -0.16(-3.74%) |
Feb 08, 2022 | 4.198 | 4.260 | 4.128 | 4.233 | 49,898,480 | +0.04(+1.05%) |
Feb 07, 2022 | 4.172 | 4.207 | 4.154 | 4.189 | 36,656,820 | +0.01(+0.21%) |
Feb 04, 2022 | 4.163 | 4.207 | 4.136 | 4.180 | 40,023,468 | +0.01(+0.21%) |
Feb 03, 2022 | 4.101 | 4.198 | 4.172 | 57,703,136 | +0.02(+0.42%) | |
Feb 02, 2022 | 4.136 | 4.172 | 4.092 | 4.154 | 44,491,960 | -0.06(-1.46%) |