Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.890 | 3.950 | 3.730 | 3.890 | 115,423 | -0.04(-1.02%) |
Apr 28, 2022 | 3.830 | 4.090 | 3.630 | 3.930 | 19,472 | +0.13(+3.42%) |
Apr 27, 2022 | 3.940 | 4.070 | 3.790 | 3.800 | 17,810 | -0.17(-4.28%) |
Apr 26, 2022 | 4.160 | 4.190 | 3.970 | 3.970 | 8,231 | -0.27(-6.37%) |
Apr 25, 2022 | 3.908 | 4.300 | 3.908 | 4.240 | 32,176 | +0.20(+4.95%) |
Apr 22, 2022 | 4.060 | 4.100 | 3.845 | 4.040 | 10,631 | -0.02(-0.49%) |
Apr 21, 2022 | 4.070 | 4.100 | 3.850 | 4.060 | 14,042 | -0.04(-0.98%) |
Apr 20, 2022 | 4.140 | 4.150 | 3.930 | 4.100 | 19,167 | -0.08(-1.91%) |
Apr 19, 2022 | 3.950 | 4.350 | 3.865 | 4.180 | 69,933 | +0.27(+6.91%) |
Apr 18, 2022 | 3.960 | 4.020 | 3.828 | 3.910 | 21,963 | -0.07(-1.76%) |
Apr 14, 2022 | 4.040 | 4.100 | 3.810 | 3.980 | 31,057 | -0.11(-2.69%) |
Apr 13, 2022 | 4.050 | 4.165 | 3.930 | 4.090 | 31,889 | +0.15(+3.81%) |
Apr 12, 2022 | 3.980 | 4.100 | 3.828 | 3.940 | 23,701 | -0.07(-1.75%) |
Apr 11, 2022 | 3.835 | 4.050 | 3.785 | 4.010 | 22,026 | +0.08(+2.04%) |
Apr 08, 2022 | 3.800 | 3.930 | 3.642 | 3.930 | 26,402 | +0.18(+4.80%) |
Apr 07, 2022 | 3.800 | 3.900 | 3.710 | 3.750 | 71,075 | -0.05(-1.32%) |
Apr 06, 2022 | 3.680 | 4.010 | 3.450 | 3.800 | 91,979 | +0.05(+1.33%) |
Apr 05, 2022 | 3.830 | 3.860 | 3.640 | 3.750 | 109,009 | -0.08(-2.09%) |
Apr 04, 2022 | 3.460 | 3.850 | 3.458 | 3.830 | 210,692 | +0.38(+11.01%) |
Apr 01, 2022 | 3.800 | 3.855 | 3.400 | 3.450 | 220,996 | -0.35(-9.21%) |
Mar 31, 2022 | 3.830 | 3.940 | 3.780 | 3.800 | 92,360 | -0.02(-0.52%) |
Mar 30, 2022 | 3.900 | 4.010 | 3.820 | 3.820 | 218,469 | -0.04(-1.04%) |
Mar 29, 2022 | 3.980 | 4.170 | 3.860 | 3.860 | 57,425 | -0.11(-2.77%) |
Mar 28, 2022 | 3.850 | 4.050 | 3.850 | 3.970 | 46,721 | +0.07(+1.79%) |
Mar 25, 2022 | 3.950 | 4.080 | 3.880 | 3.900 | 35,423 | +0.03(+0.78%) |
Mar 24, 2022 | 3.880 | 4.100 | 3.870 | 3.870 | 49,486 | -0.02(-0.51%) |
Mar 23, 2022 | 4.000 | 4.170 | 3.880 | 3.890 | 103,224 | -0.05(-1.27%) |
Mar 22, 2022 | 3.960 | 4.320 | 3.850 | 3.940 | 228,776 | -0.12(-2.96%) |
Mar 21, 2022 | 3.800 | 4.090 | 3.800 | 4.060 | 86,723 | +0.26(+6.84%) |
Mar 18, 2022 | 3.850 | 4.150 | 3.770 | 3.800 | 145,092 | -0.10(-2.56%) |
Mar 17, 2022 | 3.840 | 4.160 | 3.840 | 3.900 | 28,310 | +0.12(+3.17%) |
Mar 16, 2022 | 3.960 | 4.020 | 3.780 | 3.780 | 34,273 | -0.01(-0.26%) |
Mar 15, 2022 | 3.898 | 3.898 | 3.790 | 3.790 | 19,175 | +0.01(+0.26%) |
Mar 14, 2022 | 3.990 | 4.070 | 3.750 | 3.780 | 36,315 | -0.18(-4.55%) |
Mar 11, 2022 | 4.060 | 4.165 | 3.900 | 3.960 | 68,303 | -0.09(-2.22%) |
Mar 10, 2022 | 4.170 | 4.210 | 4.000 | 4.050 | 107,783 | +0.03(+0.75%) |
Mar 09, 2022 | 4.010 | 4.330 | 4.000 | 4.020 | 114,549 | +0.01(+0.25%) |
Mar 08, 2022 | 4.100 | 4.140 | 4.010 | 4.010 | 20,067 | -0.06(-1.47%) |
Mar 07, 2022 | 4.370 | 4.370 | 4.070 | 4.070 | 37,552 | -0.25(-5.79%) |
Mar 04, 2022 | 4.570 | 4.685 | 4.270 | 4.320 | 86,966 | -0.12(-2.70%) |
Mar 03, 2022 | 4.560 | 4.560 | 4.290 | 4.440 | 31,564 | +0.06(+1.37%) |
Mar 02, 2022 | 4.300 | 4.550 | 4.220 | 4.380 | 41,551 | +0.14(+3.30%) |
Mar 01, 2022 | 4.190 | 4.335 | 4.170 | 4.240 | 159,786 | +0.08(+1.92%) |
Feb 28, 2022 | 4.190 | 4.445 | 4.110 | 4.160 | 132,909 | -0.04(-0.95%) |
Feb 25, 2022 | 4.650 | 4.370 | 4.200 | 4.200 | 224,272 | -0.25(-5.62%) |
Feb 24, 2022 | 4.390 | 4.660 | 4.390 | 4.450 | 47,159 | -0.07(-1.55%) |
Feb 23, 2022 | 4.950 | 4.950 | 4.500 | 4.520 | 51,003 | -0.37(-7.57%) |
Feb 22, 2022 | 5.090 | 5.220 | 4.890 | 4.890 | 51,949 | -0.21(-4.12%) |
Feb 18, 2022 | 5.100 | 0 | -0.13(-2.49%) | |||
Feb 17, 2022 | 5.280 | 5.340 | 5.190 | 5.230 | 17,510 | -0.02(-0.38%) |
Feb 16, 2022 | 5.160 | 5.300 | 5.080 | 5.250 | 18,424 | +0.10(+1.94%) |
Feb 15, 2022 | 5.170 | 5.200 | 5.010 | 5.150 | 518,312 | +0.03(+0.59%) |
Feb 14, 2022 | 5.310 | 5.370 | 5.010 | 5.120 | 67,700 | -0.09(-1.73%) |
Feb 11, 2022 | 5.320 | 5.370 | 5.180 | 5.210 | 51,434 | -0.03(-0.48%) |
Feb 10, 2022 | 5.020 | 5.340 | 4.980 | 5.235 | 58,612 | +0.06(+1.06%) |
Feb 09, 2022 | 5.200 | 5.350 | 5.180 | 5.180 | 20,148 | +0.02(+0.39%) |
Feb 08, 2022 | 4.830 | 5.300 | 4.830 | 5.160 | 115,256 | -0.09(-1.71%) |
Feb 07, 2022 | 5.310 | 5.330 | 5.100 | 5.250 | 19,700 | +0.13(+2.54%) |
Feb 04, 2022 | 4.930 | 5.250 | 4.780 | 5.120 | 80,107 | +0.23(+4.70%) |
Feb 03, 2022 | 5.140 | 4.890 | 4.890 | 20,441 | -0.40(-7.56%) | |
Feb 02, 2022 | 5.320 | 5.410 | 5.205 | 5.290 | 17,147 | -0.03(-0.56%) |