Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.206 | 4.267 | 4.175 | 4.182 | 318,645 | -0.07(-1.65%) |
Apr 28, 2022 | 4.276 | 4.323 | 4.237 | 4.252 | 146,910 | -0.03(-0.73%) |
Apr 27, 2022 | 4.252 | 4.330 | 4.221 | 4.284 | 100,860 | +0.02(+0.37%) |
Apr 26, 2022 | 4.291 | 4.379 | 4.260 | 4.268 | 136,763 | -0.09(-1.97%) |
Apr 25, 2022 | 4.416 | 4.416 | 4.284 | 4.354 | 242,942 | +0.00(+0.00%) |
Apr 22, 2022 | 4.478 | 4.478 | 4.323 | 4.354 | 172,480 | -0.08(-1.76%) |
Apr 21, 2022 | 4.541 | 4.569 | 4.315 | 4.432 | 286,288 | -0.12(-2.57%) |
Apr 20, 2022 | 4.580 | 4.595 | 4.502 | 4.548 | 111,734 | +0.02(+0.52%) |
Apr 19, 2022 | 4.556 | 4.626 | 4.517 | 4.525 | 227,809 | -0.03(-0.68%) |
Apr 18, 2022 | 4.587 | 4.595 | 4.517 | 4.556 | 148,401 | +0.02(+0.52%) |
Apr 14, 2022 | 4.657 | 4.657 | 4.525 | 4.533 | 159,939 | -0.11(-2.35%) |
Apr 13, 2022 | 4.650 | 4.665 | 4.603 | 4.642 | 106,282 | +0.02(+0.34%) |
Apr 12, 2022 | 4.626 | 4.735 | 4.572 | 4.626 | 210,471 | +0.06(+1.37%) |
Apr 11, 2022 | 4.564 | 4.588 | 4.502 | 4.564 | 200,076 | -0.02(-0.34%) |
Apr 08, 2022 | 4.642 | 4.689 | 4.572 | 4.580 | 227,833 | -0.07(-1.49%) |
Apr 07, 2022 | 4.711 | 4.731 | 4.610 | 4.649 | 233,507 | -0.05(-1.15%) |
Apr 06, 2022 | 4.718 | 4.718 | 4.649 | 4.703 | 223,888 | -0.01(-0.16%) |
Apr 05, 2022 | 4.718 | 4.742 | 4.680 | 4.711 | 315,212 | +0.01(+0.16%) |
Apr 04, 2022 | 4.603 | 4.703 | 4.595 | 4.703 | 845,557 | +0.13(+2.87%) |
Apr 01, 2022 | 4.610 | 4.610 | 4.518 | 4.572 | 145,214 | +0.03(+0.68%) |
Mar 31, 2022 | 4.579 | 4.633 | 4.510 | 4.541 | 260,534 | -0.02(-0.34%) |
Mar 30, 2022 | 4.510 | 4.595 | 4.379 | 4.556 | 394,407 | +0.10(+2.25%) |
Mar 29, 2022 | 4.417 | 4.487 | 4.294 | 4.456 | 423,140 | +0.04(+0.87%) |
Mar 28, 2022 | 4.433 | 4.525 | 4.317 | 4.417 | 218,504 | -0.03(-0.69%) |
Mar 25, 2022 | 4.479 | 4.494 | 4.448 | 4.448 | 141,857 | -0.02(-0.52%) |
Mar 24, 2022 | 4.425 | 4.518 | 4.363 | 4.471 | 248,589 | +0.05(+1.05%) |
Mar 23, 2022 | 4.541 | 4.610 | 4.394 | 4.425 | 228,981 | -0.12(-2.55%) |
Mar 22, 2022 | 4.494 | 4.610 | 4.479 | 4.541 | 220,692 | +0.03(+0.68%) |
Mar 21, 2022 | 4.425 | 4.626 | 4.402 | 4.510 | 295,048 | +0.08(+1.92%) |
Mar 18, 2022 | 4.433 | 4.518 | 4.332 | 4.425 | 126,743 | +0.00(+0.00%) |
Mar 17, 2022 | 4.456 | 4.494 | 4.363 | 4.425 | 233,530 | -0.01(-0.17%) |
Mar 16, 2022 | 4.294 | 4.433 | 4.289 | 4.433 | 147,583 | +0.20(+4.74%) |
Mar 15, 2022 | 4.186 | 4.263 | 4.147 | 4.232 | 264,616 | -0.02(-0.54%) |
Mar 14, 2022 | 4.402 | 4.556 | 4.209 | 4.255 | 331,284 | -0.10(-2.30%) |
Mar 11, 2022 | 4.309 | 4.355 | 4.282 | 4.355 | 214,545 | +0.08(+1.80%) |
Mar 10, 2022 | 4.278 | 4.317 | 4.255 | 4.278 | 161,317 | +0.02(+0.38%) |
Mar 09, 2022 | 4.293 | 4.316 | 4.247 | 4.262 | 190,869 | +0.02(+0.36%) |
Mar 08, 2022 | 4.293 | 4.308 | 4.208 | 4.247 | 221,448 | -0.05(-1.25%) |
Mar 07, 2022 | 4.369 | 4.384 | 4.270 | 4.300 | 383,992 | -0.08(-1.92%) |
Mar 04, 2022 | 4.476 | 4.530 | 4.208 | 4.384 | 612,404 | -0.15(-3.37%) |
Mar 03, 2022 | 4.583 | 4.591 | 4.492 | 4.537 | 187,232 | -0.05(-1.00%) |
Mar 02, 2022 | 4.507 | 4.591 | 4.507 | 4.583 | 245,422 | +0.09(+2.04%) |
Mar 01, 2022 | 4.507 | 4.549 | 4.461 | 4.492 | 442,337 | -0.04(-0.84%) |
Feb 28, 2022 | 4.492 | 4.552 | 4.484 | 4.530 | 395,242 | +0.04(+0.85%) |
Feb 25, 2022 | 4.476 | 4.545 | 4.469 | 4.492 | 284,659 | +0.02(+0.51%) |
Feb 24, 2022 | 4.392 | 4.480 | 4.285 | 4.469 | 385,818 | -0.05(-1.02%) |
Feb 23, 2022 | 4.606 | 4.660 | 4.469 | 4.515 | 345,593 | -0.08(-1.67%) |
Feb 22, 2022 | 4.668 | 4.691 | 4.591 | 4.591 | 184,408 | -0.10(-2.12%) |
Feb 18, 2022 | 4.691 | 0 | -0.02(-0.33%) | |||
Feb 17, 2022 | 4.759 | 4.813 | 4.683 | 4.706 | 107,707 | -0.02(-0.32%) |
Feb 16, 2022 | 4.729 | 4.744 | 4.691 | 4.721 | 113,866 | +0.02(+0.33%) |
Feb 15, 2022 | 4.744 | 4.778 | 4.683 | 4.706 | 152,849 | -0.02(-0.32%) |
Feb 14, 2022 | 4.767 | 4.775 | 4.706 | 4.721 | 156,481 | -0.07(-1.44%) |
Feb 11, 2022 | 4.859 | 4.889 | 4.757 | 4.790 | 120,063 | -0.05(-0.95%) |
Feb 10, 2022 | 4.897 | 4.897 | 4.821 | 4.836 | 155,682 | -0.06(-1.23%) |
Feb 09, 2022 | 4.934 | 4.947 | 4.896 | 4.896 | 196,112 | -0.03(-0.62%) |
Feb 08, 2022 | 4.957 | 4.957 | 4.889 | 4.927 | 129,631 | -0.03(-0.61%) |
Feb 07, 2022 | 5.010 | 5.010 | 4.934 | 4.957 | 156,081 | +0.02(+0.46%) |
Feb 04, 2022 | 4.957 | 4.972 | 4.858 | 4.934 | 115,062 | +0.01(+0.15%) |
Feb 03, 2022 | 4.934 | 4.927 | 4.927 | 124,723 | -0.03(-0.61%) | |
Feb 02, 2022 | 4.896 | 5.003 | 4.896 | 4.957 | 195,908 | +0.10(+2.03%) |