Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.280 | 4.310 | 4.200 | 4.210 | 1,151,008 | -0.06(-1.41%) |
Apr 28, 2022 | 4.340 | 4.340 | 4.230 | 4.270 | 1,329,741 | -0.01(-0.23%) |
Apr 27, 2022 | 4.280 | 4.360 | 4.260 | 4.280 | 811,405 | +0.02(+0.47%) |
Apr 26, 2022 | 4.340 | 4.400 | 4.260 | 4.260 | 1,075,618 | -0.10(-2.29%) |
Apr 25, 2022 | 4.390 | 4.410 | 4.340 | 4.360 | 1,036,224 | -0.07(-1.58%) |
Apr 22, 2022 | 4.480 | 4.500 | 4.400 | 4.430 | 1,313,197 | -0.06(-1.34%) |
Apr 21, 2022 | 4.590 | 4.590 | 4.470 | 4.490 | 969,306 | -0.06(-1.32%) |
Apr 20, 2022 | 4.550 | 4.660 | 4.500 | 4.550 | 1,093,962 | +0.05(+1.11%) |
Apr 19, 2022 | 4.500 | 4.560 | 4.470 | 4.500 | 917,312 | +0.02(+0.45%) |
Apr 18, 2022 | 4.540 | 4.550 | 4.460 | 4.480 | 1,052,133 | -0.04(-0.88%) |
Apr 14, 2022 | 4.520 | 0 | -0.02(-0.44%) | |||
Apr 13, 2022 | 4.510 | 4.540 | 4.480 | 4.540 | 1,139,742 | +0.03(+0.67%) |
Apr 12, 2022 | 4.590 | 4.590 | 4.480 | 4.510 | 1,580,564 | -0.05(-1.10%) |
Apr 11, 2022 | 4.620 | 4.620 | 4.520 | 4.560 | 1,258,273 | -0.07(-1.51%) |
Apr 08, 2022 | 4.640 | 4.660 | 4.410 | 4.630 | 2,555,870 | -0.11(-2.32%) |
Apr 07, 2022 | 4.780 | 4.810 | 4.690 | 4.740 | 1,341,527 | -0.03(-0.63%) |
Apr 06, 2022 | 4.760 | 4.790 | 4.710 | 4.770 | 930,915 | -0.02(-0.42%) |
Apr 05, 2022 | 4.810 | 4.860 | 4.760 | 4.790 | 1,561,614 | -0.04(-0.83%) |
Apr 04, 2022 | 4.910 | 4.910 | 4.810 | 4.830 | 638,260 | -0.07(-1.43%) |
Apr 01, 2022 | 4.930 | 4.940 | 4.860 | 4.900 | 650,415 | -0.02(-0.41%) |
Mar 31, 2022 | 4.970 | 4.980 | 4.900 | 4.920 | 750,521 | -0.02(-0.40%) |
Mar 30, 2022 | 4.920 | 4.960 | 4.880 | 4.940 | 573,669 | -0.02(-0.40%) |
Mar 29, 2022 | 4.930 | 4.960 | 4.870 | 4.960 | 809,851 | +0.06(+1.22%) |
Mar 28, 2022 | 4.920 | 4.930 | 4.850 | 4.900 | 429,424 | -0.02(-0.41%) |
Mar 25, 2022 | 4.880 | 4.940 | 4.880 | 4.920 | 388,946 | +0.03(+0.61%) |
Mar 24, 2022 | 5.000 | 5.000 | 4.870 | 4.890 | 1,293,263 | -0.08(-1.61%) |
Mar 23, 2022 | 5.050 | 5.060 | 4.930 | 4.970 | 1,739,933 | -0.11(-2.17%) |
Mar 22, 2022 | 5.070 | 5.150 | 5.050 | 5.080 | 1,103,614 | +0.05(+0.99%) |
Mar 21, 2022 | 5.110 | 5.140 | 5.000 | 5.030 | 614,969 | -0.07(-1.37%) |
Mar 18, 2022 | 5.030 | 5.100 | 4.990 | 5.100 | 998,432 | +0.04(+0.79%) |
Mar 17, 2022 | 4.990 | 5.100 | 4.990 | 5.060 | 852,531 | +0.07(+1.40%) |
Mar 16, 2022 | 5.000 | 5.050 | 4.930 | 4.990 | 1,049,197 | +0.03(+0.60%) |
Mar 15, 2022 | 4.960 | 4.980 | 4.890 | 4.960 | 1,231,304 | -0.03(-0.60%) |
Mar 14, 2022 | 5.000 | 5.000 | 4.880 | 4.990 | 1,325,252 | -0.01(-0.20%) |
Mar 11, 2022 | 5.080 | 5.090 | 4.950 | 5.000 | 1,839,280 | -0.04(-0.79%) |
Mar 10, 2022 | 5.060 | 5.120 | 5.000 | 5.040 | 2,197,508 | -0.05(-0.98%) |
Mar 09, 2022 | 5.140 | 5.140 | 5.050 | 5.090 | 1,511,981 | +0.01(+0.20%) |
Mar 08, 2022 | 4.990 | 5.120 | 4.950 | 5.080 | 901,509 | +0.11(+2.21%) |
Mar 07, 2022 | 5.050 | 5.060 | 4.940 | 4.970 | 1,492,840 | -0.12(-2.36%) |
Mar 04, 2022 | 5.030 | 5.090 | 4.990 | 5.090 | 706,098 | -0.02(-0.39%) |
Mar 03, 2022 | 5.060 | 5.130 | 5.000 | 5.110 | 853,560 | +0.07(+1.39%) |
Mar 02, 2022 | 4.930 | 5.100 | 4.930 | 5.040 | 399,469 | +0.06(+1.20%) |
Mar 01, 2022 | 5.080 | 5.090 | 4.930 | 4.980 | 816,842 | -0.10(-1.97%) |
Feb 28, 2022 | 5.020 | 5.090 | 5.020 | 5.080 | 605,712 | -0.02(-0.39%) |
Feb 25, 2022 | 4.960 | 5.100 | 4.970 | 5.100 | 805,093 | +0.17(+3.45%) |
Feb 24, 2022 | 4.840 | 4.960 | 4.750 | 4.930 | 993,691 | -0.02(-0.40%) |
Feb 23, 2022 | 5.000 | 5.020 | 4.920 | 4.950 | 672,273 | -0.03(-0.60%) |
Feb 22, 2022 | 5.060 | 5.060 | 4.940 | 4.980 | 860,138 | -0.11(-2.16%) |
Feb 18, 2022 | 5.090 | 0 | -0.06(-1.17%) | |||
Feb 17, 2022 | 5.190 | 5.220 | 5.080 | 5.150 | 1,140,536 | -0.06(-1.15%) |
Feb 16, 2022 | 5.220 | 5.250 | 5.170 | 5.210 | 700,385 | -0.01(-0.19%) |
Feb 15, 2022 | 5.140 | 5.240 | 5.140 | 5.220 | 1,010,974 | +0.09(+1.75%) |
Feb 14, 2022 | 5.160 | 5.210 | 5.100 | 5.130 | 1,339,139 | -0.05(-0.97%) |
Feb 11, 2022 | 5.160 | 5.290 | 5.150 | 5.180 | 1,127,175 | -0.03(-0.58%) |
Feb 10, 2022 | 5.080 | 5.350 | 5.080 | 5.210 | 1,539,748 | +0.08(+1.56%) |
Feb 09, 2022 | 5.200 | 5.210 | 5.090 | 5.130 | 1,068,891 | -0.03(-0.58%) |
Feb 08, 2022 | 5.120 | 5.170 | 5.070 | 5.160 | 431,819 | +0.03(+0.58%) |
Feb 07, 2022 | 5.220 | 5.290 | 5.120 | 5.130 | 645,784 | -0.09(-1.72%) |
Feb 04, 2022 | 5.130 | 5.220 | 5.100 | 5.220 | 536,303 | +0.10(+1.95%) |
Feb 03, 2022 | 5.100 | 5.120 | 890,245 | -0.04(-0.78%) | ||
Feb 02, 2022 | 5.200 | 5.230 | 5.120 | 5.160 | 762,306 | +0.00(+0.00%) |