Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.070 | 4.210 | 4.040 | 4.050 | 994,579 | -0.02(-0.49%) |
Apr 28, 2022 | 3.860 | 4.070 | 3.840 | 4.070 | 734,102 | +0.24(+6.27%) |
Apr 27, 2022 | 3.850 | 3.910 | 3.820 | 3.830 | 478,003 | -0.01(-0.26%) |
Apr 26, 2022 | 3.950 | 3.990 | 3.840 | 3.840 | 692,240 | -0.08(-2.04%) |
Apr 25, 2022 | 4.000 | 4.060 | 3.820 | 3.920 | 928,666 | -0.18(-4.39%) |
Apr 22, 2022 | 4.160 | 4.250 | 4.080 | 4.100 | 777,539 | -0.14(-3.30%) |
Apr 21, 2022 | 4.430 | 4.490 | 4.190 | 4.240 | 928,928 | -0.25(-5.57%) |
Apr 20, 2022 | 4.390 | 4.500 | 4.240 | 4.490 | 830,709 | +0.11(+2.51%) |
Apr 19, 2022 | 4.450 | 4.490 | 4.350 | 4.380 | 319,739 | -0.09(-2.01%) |
Apr 18, 2022 | 4.590 | 4.600 | 4.460 | 4.470 | 316,352 | -0.05(-1.11%) |
Apr 14, 2022 | 4.520 | 0 | +0.02(+0.44%) | |||
Apr 13, 2022 | 4.330 | 4.650 | 4.320 | 4.500 | 965,830 | +0.24(+5.63%) |
Apr 12, 2022 | 4.310 | 4.340 | 4.200 | 4.260 | 726,686 | +0.03(+0.71%) |
Apr 11, 2022 | 4.300 | 4.350 | 4.200 | 4.230 | 483,555 | -0.06(-1.40%) |
Apr 08, 2022 | 4.250 | 4.320 | 4.220 | 4.290 | 599,938 | +0.04(+0.94%) |
Apr 07, 2022 | 4.240 | 4.300 | 4.220 | 4.250 | 808,677 | -0.01(-0.23%) |
Apr 06, 2022 | 4.130 | 4.260 | 4.130 | 4.260 | 934,911 | +0.12(+2.90%) |
Apr 05, 2022 | 4.190 | 4.220 | 4.110 | 4.140 | 775,496 | -0.03(-0.72%) |
Apr 04, 2022 | 4.140 | 4.200 | 4.110 | 4.170 | 504,830 | +0.04(+0.97%) |
Apr 01, 2022 | 3.970 | 4.150 | 3.930 | 4.130 | 722,426 | +0.14(+3.51%) |
Mar 31, 2022 | 3.980 | 4.050 | 3.970 | 3.990 | 594,326 | +0.02(+0.50%) |
Mar 30, 2022 | 3.960 | 4.030 | 3.920 | 3.970 | 599,335 | +0.01(+0.25%) |
Mar 29, 2022 | 3.730 | 3.960 | 3.700 | 3.960 | 622,243 | +0.16(+4.21%) |
Mar 28, 2022 | 3.860 | 3.900 | 3.750 | 3.800 | 1,040,741 | -0.13(-3.31%) |
Mar 25, 2022 | 4.010 | 4.010 | 3.900 | 3.930 | 731,976 | -0.08(-2.00%) |
Mar 24, 2022 | 4.100 | 4.140 | 4.000 | 4.010 | 498,617 | -0.10(-2.43%) |
Mar 23, 2022 | 4.060 | 4.120 | 3.980 | 4.110 | 910,515 | +0.08(+1.99%) |
Mar 22, 2022 | 4.190 | 4.210 | 4.020 | 4.030 | 828,283 | -0.15(-3.59%) |
Mar 21, 2022 | 4.200 | 4.310 | 4.150 | 4.180 | 838,174 | +0.00(+0.00%) |
Mar 18, 2022 | 4.290 | 4.300 | 4.160 | 4.180 | 1,440,764 | -0.13(-3.02%) |
Mar 17, 2022 | 4.210 | 4.350 | 4.150 | 4.310 | 916,204 | +0.17(+4.11%) |
Mar 16, 2022 | 4.140 | 4.150 | 4.040 | 4.140 | 888,588 | +0.00(+0.00%) |
Mar 15, 2022 | 3.950 | 4.180 | 3.940 | 4.140 | 742,930 | +0.08(+1.97%) |
Mar 14, 2022 | 4.210 | 4.210 | 3.970 | 4.060 | 1,236,539 | -0.22(-5.14%) |
Mar 11, 2022 | 4.220 | 4.320 | 4.200 | 4.280 | 649,154 | -0.07(-1.61%) |
Mar 10, 2022 | 4.360 | 4.420 | 4.260 | 4.350 | 912,956 | -0.01(-0.23%) |
Mar 09, 2022 | 4.240 | 4.370 | 4.130 | 4.360 | 4,153,368 | -0.09(-2.02%) |
Mar 08, 2022 | 4.200 | 4.470 | 4.190 | 4.450 | 7,381,600 | +0.32(+7.75%) |
Mar 07, 2022 | 4.200 | 4.230 | 4.090 | 4.130 | 1,582,106 | +0.07(+1.72%) |
Mar 04, 2022 | 4.070 | 4.170 | 4.000 | 4.060 | 3,113,001 | -0.01(-0.25%) |
Mar 03, 2022 | 4.080 | 4.100 | 3.990 | 4.070 | 993,587 | +0.04(+0.99%) |
Mar 02, 2022 | 3.920 | 4.090 | 3.880 | 4.030 | 1,057,747 | +0.06(+1.51%) |
Mar 01, 2022 | 3.890 | 4.130 | 3.890 | 3.970 | 3,101,834 | +0.04(+1.02%) |
Feb 28, 2022 | 3.980 | 4.130 | 3.850 | 3.930 | 1,546,561 | -0.05(-1.26%) |
Feb 25, 2022 | 3.880 | 4.000 | 3.860 | 3.980 | 1,565,905 | +0.05(+1.27%) |
Feb 24, 2022 | 4.100 | 4.160 | 3.850 | 3.930 | 1,748,336 | -0.09(-2.24%) |
Feb 23, 2022 | 3.940 | 4.110 | 3.940 | 4.020 | 4,807,979 | +0.05(+1.26%) |
Feb 22, 2022 | 3.950 | 4.070 | 3.920 | 3.970 | 1,221,096 | +0.03(+0.76%) |
Feb 18, 2022 | 3.940 | 0 | -0.19(-4.60%) | |||
Feb 17, 2022 | 4.130 | 4.210 | 3.730 | 4.130 | 10,326,411 | -0.66(-13.78%) |
Feb 16, 2022 | 4.790 | 4.860 | 4.720 | 4.790 | 832,964 | +0.04(+0.84%) |
Feb 15, 2022 | 4.650 | 4.800 | 4.520 | 4.750 | 1,125,990 | -0.01(-0.21%) |
Feb 14, 2022 | 4.860 | 4.910 | 4.750 | 4.760 | 928,429 | -0.11(-2.26%) |
Feb 11, 2022 | 4.620 | 4.910 | 4.620 | 4.870 | 1,109,428 | +0.21(+4.51%) |
Feb 10, 2022 | 4.760 | 4.810 | 4.630 | 4.660 | 626,428 | -0.14(-2.92%) |
Feb 09, 2022 | 4.950 | 5.000 | 4.760 | 4.800 | 947,206 | -0.16(-3.23%) |
Feb 08, 2022 | 4.790 | 4.960 | 4.780 | 4.960 | 715,947 | +0.24(+5.08%) |
Feb 07, 2022 | 4.730 | 4.780 | 4.660 | 4.720 | 592,991 | +0.02(+0.43%) |
Feb 04, 2022 | 4.600 | 4.740 | 4.600 | 4.700 | 814,023 | +0.04(+0.86%) |
Feb 03, 2022 | 4.880 | 4.660 | 1,568,578 | -0.22(-4.51%) | ||
Feb 02, 2022 | 4.750 | 5.020 | 4.750 | 4.880 | 2,402,883 | +0.14(+2.95%) |