Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.990 | 5.130 | 4.842 | 4.900 | 884,669 | -0.20(-3.92%) |
Apr 28, 2022 | 4.760 | 5.110 | 4.690 | 5.100 | 940,179 | +0.40(+8.51%) |
Apr 27, 2022 | 4.840 | 4.900 | 4.670 | 4.700 | 818,896 | -0.12(-2.49%) |
Apr 26, 2022 | 5.030 | 5.052 | 4.780 | 4.820 | 688,518 | -0.25(-4.93%) |
Apr 25, 2022 | 4.720 | 5.170 | 4.700 | 5.070 | 2,137,729 | +0.30(+6.29%) |
Apr 22, 2022 | 5.050 | 5.300 | 4.740 | 4.770 | 2,150,034 | -0.22(-4.41%) |
Apr 21, 2022 | 5.760 | 5.877 | 4.970 | 4.990 | 3,463,851 | -0.75(-13.07%) |
Apr 20, 2022 | 6.540 | 6.670 | 5.720 | 5.740 | 8,546,208 | -0.80(-12.23%) |
Apr 19, 2022 | 6.580 | 6.950 | 6.020 | 6.540 | 36,767,000 | -0.56(-7.89%) |
Apr 18, 2022 | 6.040 | 7.180 | 5.630 | 7.100 | 182,872,800 | +3.21(+82.52%) |
Apr 14, 2022 | 3.960 | 3.960 | 3.790 | 3.890 | 86,467 | -0.04(-1.02%) |
Apr 13, 2022 | 3.800 | 3.990 | 3.790 | 3.930 | 89,432 | +0.13(+3.42%) |
Apr 12, 2022 | 3.890 | 4.150 | 3.790 | 3.800 | 65,781 | +0.00(+0.00%) |
Apr 11, 2022 | 3.890 | 3.920 | 3.780 | 3.800 | 90,356 | -0.12(-3.06%) |
Apr 08, 2022 | 4.040 | 4.040 | 3.910 | 3.920 | 79,167 | -0.10(-2.49%) |
Apr 07, 2022 | 4.200 | 4.203 | 3.900 | 4.020 | 218,523 | -0.18(-4.29%) |
Apr 06, 2022 | 4.320 | 4.350 | 4.200 | 4.200 | 85,243 | -0.15(-3.45%) |
Apr 05, 2022 | 4.670 | 4.750 | 4.270 | 4.350 | 184,293 | -0.36(-7.64%) |
Apr 04, 2022 | 4.530 | 4.760 | 4.530 | 4.710 | 124,571 | +0.21(+4.67%) |
Apr 01, 2022 | 4.530 | 4.620 | 4.440 | 4.500 | 93,047 | -0.02(-0.44%) |
Mar 31, 2022 | 4.510 | 4.640 | 4.510 | 4.520 | 125,402 | -0.01(-0.22%) |
Mar 30, 2022 | 4.610 | 4.740 | 4.530 | 4.530 | 207,996 | -0.12(-2.58%) |
Mar 29, 2022 | 4.610 | 4.730 | 4.530 | 4.650 | 114,373 | +0.08(+1.75%) |
Mar 28, 2022 | 4.680 | 4.730 | 4.490 | 4.570 | 86,477 | -0.15(-3.18%) |
Mar 25, 2022 | 4.980 | 4.980 | 4.600 | 4.720 | 212,166 | -0.21(-4.26%) |
Mar 24, 2022 | 5.000 | 5.010 | 4.830 | 4.930 | 374,325 | -0.07(-1.40%) |
Mar 23, 2022 | 4.870 | 5.000 | 4.810 | 5.000 | 370,362 | +0.04(+0.81%) |
Mar 22, 2022 | 4.810 | 4.995 | 4.790 | 4.960 | 318,589 | +0.16(+3.33%) |
Mar 21, 2022 | 4.680 | 4.810 | 4.645 | 4.800 | 149,280 | +0.14(+3.00%) |
Mar 18, 2022 | 4.630 | 4.710 | 4.530 | 4.660 | 315,820 | +0.01(+0.22%) |
Mar 17, 2022 | 4.400 | 4.690 | 4.370 | 4.650 | 201,634 | +0.25(+5.68%) |
Mar 16, 2022 | 4.100 | 4.410 | 4.050 | 4.400 | 158,411 | +0.31(+7.58%) |
Mar 15, 2022 | 4.050 | 4.140 | 3.990 | 4.090 | 122,885 | +0.09(+2.25%) |
Mar 14, 2022 | 4.230 | 4.230 | 3.955 | 4.000 | 88,161 | -0.18(-4.31%) |
Mar 11, 2022 | 4.270 | 4.380 | 4.140 | 4.180 | 138,937 | -0.08(-1.88%) |
Mar 10, 2022 | 4.200 | 4.290 | 4.090 | 4.260 | 137,730 | -0.02(-0.47%) |
Mar 09, 2022 | 4.210 | 4.355 | 4.210 | 4.280 | 141,930 | +0.14(+3.38%) |
Mar 08, 2022 | 4.370 | 4.370 | 4.120 | 4.140 | 172,119 | -0.18(-4.17%) |
Mar 07, 2022 | 4.390 | 4.480 | 4.300 | 4.320 | 183,911 | -0.03(-0.69%) |
Mar 04, 2022 | 4.380 | 4.440 | 4.290 | 4.350 | 203,962 | -0.08(-1.81%) |
Mar 03, 2022 | 4.390 | 4.510 | 4.370 | 4.430 | 178,320 | +0.05(+1.14%) |
Mar 02, 2022 | 4.250 | 4.380 | 4.200 | 4.380 | 140,101 | +0.15(+3.55%) |
Mar 01, 2022 | 4.170 | 4.280 | 4.160 | 4.230 | 236,378 | +0.07(+1.68%) |
Feb 28, 2022 | 4.080 | 4.200 | 3.970 | 4.160 | 392,353 | +0.06(+1.46%) |
Feb 25, 2022 | 4.040 | 4.250 | 4.000 | 4.100 | 223,961 | +0.06(+1.49%) |
Feb 24, 2022 | 3.770 | 4.080 | 3.680 | 4.040 | 300,877 | +0.21(+5.48%) |
Feb 23, 2022 | 3.990 | 4.060 | 3.830 | 3.830 | 243,520 | -0.13(-3.28%) |
Feb 22, 2022 | 4.110 | 4.180 | 3.910 | 3.960 | 195,731 | -0.18(-4.35%) |
Feb 18, 2022 | 4.140 | 0 | -0.18(-4.17%) | |||
Feb 17, 2022 | 4.340 | 4.450 | 4.310 | 4.320 | 132,189 | -0.03(-0.69%) |
Feb 16, 2022 | 4.290 | 4.400 | 4.210 | 4.350 | 184,074 | +0.05(+1.16%) |
Feb 15, 2022 | 4.230 | 4.420 | 4.230 | 4.300 | 182,042 | +0.14(+3.37%) |
Feb 14, 2022 | 4.210 | 4.265 | 4.120 | 4.160 | 150,842 | -0.03(-0.72%) |
Feb 11, 2022 | 4.390 | 4.480 | 4.180 | 4.190 | 189,353 | -0.20(-4.56%) |
Feb 10, 2022 | 4.430 | 4.600 | 4.370 | 4.390 | 242,360 | -0.11(-2.44%) |
Feb 09, 2022 | 4.460 | 4.580 | 4.430 | 4.500 | 234,270 | +0.05(+1.12%) |
Feb 08, 2022 | 4.360 | 4.480 | 4.330 | 4.450 | 93,039 | +0.08(+1.83%) |
Feb 07, 2022 | 4.360 | 4.500 | 4.350 | 4.370 | 114,120 | +0.02(+0.46%) |
Feb 04, 2022 | 4.400 | 4.445 | 4.250 | 4.350 | 198,559 | -0.04(-0.91%) |
Feb 03, 2022 | 4.350 | 4.470 | 4.390 | 179,593 | -0.05(-1.13%) | |
Feb 02, 2022 | 4.470 | 4.505 | 4.390 | 4.440 | 201,516 | +0.00(+0.00%) |