Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.924 | 3.924 | 3.770 | 3.830 | 8,076 | -0.03(-0.78%) |
Apr 28, 2022 | 3.990 | 3.990 | 3.750 | 3.860 | 48,425 | -0.03(-0.77%) |
Apr 27, 2022 | 4.000 | 4.040 | 3.850 | 3.890 | 51,149 | -0.07(-1.77%) |
Apr 26, 2022 | 3.880 | 4.000 | 3.880 | 3.960 | 28,451 | +0.03(+0.76%) |
Apr 25, 2022 | 4.010 | 4.081 | 3.890 | 3.930 | 62,389 | -0.14(-3.44%) |
Apr 22, 2022 | 4.228 | 4.228 | 4.070 | 4.070 | 6,555 | -0.14(-3.33%) |
Apr 21, 2022 | 4.210 | 4.250 | 4.040 | 4.210 | 85,404 | -0.02(-0.47%) |
Apr 20, 2022 | 4.374 | 4.380 | 4.205 | 4.230 | 17,289 | -0.12(-2.76%) |
Apr 19, 2022 | 4.190 | 4.492 | 4.190 | 4.350 | 8,610 | +0.13(+3.08%) |
Apr 18, 2022 | 4.210 | 4.437 | 4.210 | 4.220 | 22,601 | -0.12(-2.76%) |
Apr 14, 2022 | 4.230 | 4.415 | 4.230 | 4.340 | 16,587 | +0.06(+1.40%) |
Apr 13, 2022 | 4.190 | 4.473 | 4.190 | 4.280 | 24,063 | -0.09(-2.06%) |
Apr 12, 2022 | 4.270 | 4.400 | 4.254 | 4.370 | 8,987 | +0.04(+0.92%) |
Apr 11, 2022 | 4.290 | 4.470 | 4.280 | 4.330 | 28,436 | +0.00(+0.00%) |
Apr 08, 2022 | 4.507 | 4.507 | 4.330 | 4.330 | 33,388 | -0.11(-2.48%) |
Apr 07, 2022 | 4.500 | 4.620 | 4.430 | 4.440 | 103,637 | -0.11(-2.42%) |
Apr 06, 2022 | 4.500 | 4.620 | 4.500 | 4.550 | 35,432 | +0.03(+0.66%) |
Apr 05, 2022 | 4.480 | 4.680 | 4.391 | 4.520 | 64,012 | +0.00(+0.00%) |
Apr 04, 2022 | 4.610 | 4.645 | 4.440 | 4.520 | 34,371 | -0.14(-3.00%) |
Apr 01, 2022 | 4.580 | 4.860 | 4.470 | 4.660 | 54,650 | +0.03(+0.65%) |
Mar 31, 2022 | 4.630 | 4.840 | 4.560 | 4.630 | 10,816 | +0.08(+1.76%) |
Mar 30, 2022 | 4.760 | 4.938 | 4.550 | 4.550 | 33,313 | -0.28(-5.80%) |
Mar 29, 2022 | 5.000 | 5.135 | 4.820 | 4.830 | 122,688 | +0.01(+0.21%) |
Mar 28, 2022 | 4.510 | 5.390 | 4.420 | 4.820 | 231,592 | +0.40(+9.05%) |
Mar 25, 2022 | 4.527 | 4.580 | 4.350 | 4.420 | 19,284 | +0.03(+0.68%) |
Mar 24, 2022 | 4.340 | 4.594 | 4.340 | 4.390 | 9,928 | +0.04(+0.92%) |
Mar 23, 2022 | 4.230 | 4.420 | 4.230 | 4.350 | 10,980 | -0.14(-3.12%) |
Mar 22, 2022 | 4.461 | 4.702 | 4.404 | 4.490 | 10,947 | -0.11(-2.39%) |
Mar 21, 2022 | 4.560 | 4.750 | 4.500 | 4.600 | 27,099 | -0.02(-0.43%) |
Mar 18, 2022 | 4.600 | 4.910 | 4.400 | 4.620 | 61,390 | +0.02(+0.43%) |
Mar 17, 2022 | 4.340 | 4.600 | 4.310 | 4.600 | 13,044 | +0.30(+6.98%) |
Mar 16, 2022 | 4.150 | 4.490 | 4.022 | 4.300 | 29,543 | +0.20(+4.88%) |
Mar 15, 2022 | 4.070 | 4.180 | 3.980 | 4.100 | 37,901 | +0.11(+2.76%) |
Mar 14, 2022 | 4.027 | 4.230 | 3.911 | 3.990 | 91,332 | -0.11(-2.68%) |
Mar 11, 2022 | 4.260 | 4.316 | 4.000 | 4.100 | 134,100 | -0.27(-6.18%) |
Mar 10, 2022 | 4.720 | 4.717 | 4.250 | 4.370 | 48,006 | -0.01(-0.23%) |
Mar 09, 2022 | 4.362 | 4.629 | 4.362 | 4.380 | 46,272 | +0.02(+0.46%) |
Mar 08, 2022 | 4.250 | 4.630 | 4.250 | 4.360 | 20,113 | +0.11(+2.59%) |
Mar 07, 2022 | 4.390 | 4.590 | 4.250 | 4.250 | 31,812 | -0.10(-2.30%) |
Mar 04, 2022 | 4.410 | 4.595 | 4.350 | 4.350 | 32,719 | -0.11(-2.47%) |
Mar 03, 2022 | 4.470 | 4.684 | 4.460 | 4.460 | 2,586 | -0.03(-0.67%) |
Mar 02, 2022 | 4.670 | 4.876 | 4.460 | 4.490 | 24,956 | +0.08(+1.81%) |
Mar 01, 2022 | 4.535 | 4.568 | 4.400 | 4.410 | 29,402 | -0.05(-1.12%) |
Feb 28, 2022 | 4.430 | 4.620 | 4.360 | 4.460 | 20,642 | +0.04(+0.90%) |
Feb 25, 2022 | 4.735 | 4.735 | 4.400 | 4.420 | 16,846 | -0.02(-0.45%) |
Feb 24, 2022 | 4.080 | 4.480 | 4.000 | 4.440 | 53,741 | +0.12(+2.78%) |
Feb 23, 2022 | 4.560 | 4.600 | 3.690 | 4.320 | 171,089 | -0.25(-5.47%) |
Feb 22, 2022 | 4.570 | 4.660 | 4.470 | 4.570 | 40,987 | -0.07(-1.51%) |
Feb 18, 2022 | 4.640 | 0 | -0.15(-3.03%) | |||
Feb 17, 2022 | 5.000 | 5.090 | 4.680 | 4.785 | 48,100 | -0.23(-4.68%) |
Feb 16, 2022 | 5.010 | 5.110 | 4.990 | 5.020 | 6,383 | -0.02(-0.40%) |
Feb 15, 2022 | 4.940 | 5.150 | 4.940 | 5.040 | 8,885 | +0.18(+3.70%) |
Feb 14, 2022 | 4.880 | 4.990 | 4.860 | 4.860 | 14,216 | -0.03(-0.61%) |
Feb 11, 2022 | 5.117 | 5.131 | 4.890 | 4.890 | 11,464 | -0.21(-4.12%) |
Feb 10, 2022 | 5.080 | 5.200 | 5.080 | 5.100 | 27,516 | -0.04(-0.78%) |
Feb 09, 2022 | 5.200 | 5.250 | 5.090 | 5.140 | 24,787 | +0.02(+0.39%) |
Feb 08, 2022 | 5.140 | 5.280 | 5.100 | 5.120 | 19,410 | -0.18(-3.40%) |
Feb 07, 2022 | 5.300 | 5.350 | 5.110 | 5.300 | 9,114 | +0.18(+3.52%) |
Feb 04, 2022 | 5.390 | 5.400 | 5.120 | 5.120 | 50,560 | -0.28(-5.19%) |
Feb 03, 2022 | 5.130 | 5.454 | 5.400 | 32,372 | -0.02(-0.37%) | |
Feb 02, 2022 | 5.310 | 5.485 | 5.233 | 5.420 | 27,687 | -0.04(-0.64%) |