Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.144 | 4.160 | 4.062 | 4.070 | 193,388 | -0.08(-1.97%) |
Apr 28, 2022 | 4.111 | 4.160 | 4.078 | 4.152 | 111,257 | +0.08(+2.01%) |
Apr 27, 2022 | 4.062 | 4.136 | 4.054 | 4.070 | 157,514 | +0.01(+0.20%) |
Apr 26, 2022 | 4.144 | 4.144 | 4.058 | 4.062 | 246,343 | -0.08(-1.97%) |
Apr 25, 2022 | 4.144 | 4.144 | 4.054 | 4.144 | 197,562 | -0.01(-0.20%) |
Apr 22, 2022 | 4.226 | 4.226 | 4.132 | 4.152 | 203,687 | -0.06(-1.36%) |
Apr 21, 2022 | 4.307 | 4.315 | 4.193 | 4.209 | 183,555 | -0.07(-1.72%) |
Apr 20, 2022 | 4.266 | 4.291 | 4.242 | 4.283 | 155,108 | +0.05(+1.16%) |
Apr 19, 2022 | 4.201 | 4.234 | 4.185 | 4.234 | 132,749 | +0.05(+1.17%) |
Apr 18, 2022 | 4.250 | 4.266 | 4.168 | 4.185 | 151,456 | -0.02(-0.39%) |
Apr 14, 2022 | 4.250 | 4.258 | 4.201 | 4.201 | 73,372 | -0.05(-1.15%) |
Apr 13, 2022 | 4.242 | 4.255 | 4.226 | 4.250 | 103,809 | +0.02(+0.58%) |
Apr 12, 2022 | 4.266 | 4.266 | 4.201 | 4.226 | 151,388 | +0.02(+0.39%) |
Apr 11, 2022 | 4.250 | 4.266 | 4.201 | 4.209 | 152,349 | -0.05(-1.15%) |
Apr 08, 2022 | 4.266 | 4.275 | 4.242 | 4.258 | 62,445 | +0.00(+0.00%) |
Apr 07, 2022 | 4.266 | 4.381 | 4.217 | 4.258 | 155,753 | +0.00(+0.00%) |
Apr 06, 2022 | 4.332 | 4.340 | 4.226 | 4.258 | 136,975 | -0.07(-1.70%) |
Apr 05, 2022 | 4.438 | 4.438 | 4.320 | 4.332 | 219,201 | -0.07(-1.67%) |
Apr 04, 2022 | 4.405 | 4.420 | 4.373 | 4.405 | 101,518 | +0.01(+0.19%) |
Apr 01, 2022 | 4.373 | 4.405 | 4.346 | 4.397 | 413,567 | +0.07(+1.51%) |
Mar 31, 2022 | 4.356 | 4.356 | 4.316 | 4.332 | 92,352 | -0.02(-0.38%) |
Mar 30, 2022 | 4.348 | 4.356 | 4.324 | 4.348 | 234,669 | +0.03(+0.76%) |
Mar 29, 2022 | 4.283 | 4.332 | 4.268 | 4.315 | 128,996 | +0.06(+1.34%) |
Mar 28, 2022 | 4.242 | 4.258 | 4.213 | 4.258 | 97,422 | +0.02(+0.39%) |
Mar 25, 2022 | 4.250 | 4.250 | 4.209 | 4.242 | 223,468 | +0.00(+0.00%) |
Mar 24, 2022 | 4.234 | 4.242 | 4.193 | 4.242 | 185,825 | +0.02(+0.58%) |
Mar 23, 2022 | 4.226 | 4.266 | 4.217 | 4.217 | 178,602 | -0.02(-0.58%) |
Mar 22, 2022 | 4.217 | 4.242 | 4.217 | 4.242 | 246,848 | +0.05(+1.17%) |
Mar 21, 2022 | 4.234 | 4.242 | 4.177 | 4.193 | 184,859 | -0.02(-0.58%) |
Mar 18, 2022 | 4.177 | 4.217 | 4.177 | 4.217 | 206,903 | +0.04(+0.98%) |
Mar 17, 2022 | 4.119 | 4.192 | 4.119 | 4.177 | 270,519 | +0.03(+0.79%) |
Mar 16, 2022 | 4.078 | 4.144 | 4.062 | 4.144 | 224,412 | +0.12(+3.05%) |
Mar 15, 2022 | 3.997 | 4.054 | 3.975 | 4.021 | 297,063 | +0.02(+0.61%) |
Mar 14, 2022 | 4.095 | 4.119 | 3.948 | 3.997 | 310,551 | -0.10(-2.40%) |
Mar 11, 2022 | 4.160 | 4.160 | 4.087 | 4.095 | 243,495 | -0.01(-0.31%) |
Mar 10, 2022 | 4.155 | 4.171 | 4.076 | 4.108 | 310,427 | -0.06(-1.34%) |
Mar 09, 2022 | 4.132 | 4.179 | 4.100 | 4.163 | 223,379 | +0.06(+1.55%) |
Mar 08, 2022 | 4.108 | 4.153 | 4.072 | 4.100 | 223,475 | +0.01(+0.19%) |
Mar 07, 2022 | 4.219 | 4.219 | 4.076 | 4.092 | 248,548 | -0.14(-3.20%) |
Mar 04, 2022 | 4.211 | 4.227 | 4.163 | 4.227 | 174,439 | +0.01(+0.19%) |
Mar 03, 2022 | 4.251 | 4.259 | 4.219 | 4.219 | 136,663 | -0.02(-0.38%) |
Mar 02, 2022 | 4.203 | 4.251 | 4.203 | 4.235 | 183,865 | +0.05(+1.14%) |
Mar 01, 2022 | 4.219 | 4.247 | 4.139 | 4.187 | 212,175 | -0.02(-0.57%) |
Feb 28, 2022 | 4.203 | 4.227 | 4.159 | 4.211 | 191,300 | +0.01(+0.19%) |
Feb 25, 2022 | 4.155 | 4.211 | 4.159 | 4.203 | 108,398 | +0.07(+1.73%) |
Feb 24, 2022 | 4.028 | 4.139 | 4.012 | 4.132 | 472,665 | +0.01(+0.19%) |
Feb 23, 2022 | 4.179 | 4.199 | 4.112 | 4.124 | 181,421 | -0.03(-0.77%) |
Feb 22, 2022 | 4.251 | 4.251 | 4.139 | 4.155 | 235,878 | -0.10(-2.43%) |
Feb 18, 2022 | 4.259 | 0 | +0.02(+0.38%) | |||
Feb 17, 2022 | 4.338 | 4.338 | 4.235 | 4.243 | 275,982 | -0.10(-2.20%) |
Feb 16, 2022 | 4.315 | 4.338 | 4.291 | 4.338 | 276,652 | +0.03(+0.74%) |
Feb 15, 2022 | 4.315 | 4.338 | 4.299 | 4.307 | 133,003 | +0.05(+1.12%) |
Feb 14, 2022 | 4.307 | 4.331 | 4.227 | 4.259 | 254,263 | -0.05(-1.11%) |
Feb 11, 2022 | 4.378 | 4.386 | 4.299 | 4.307 | 307,793 | -0.06(-1.28%) |
Feb 10, 2022 | 4.378 | 4.434 | 4.354 | 4.362 | 369,947 | -0.06(-1.26%) |
Feb 09, 2022 | 4.386 | 4.438 | 4.386 | 4.418 | 330,529 | +0.06(+1.46%) |
Feb 08, 2022 | 4.362 | 4.392 | 4.354 | 4.354 | 330,496 | +0.00(+0.00%) |
Feb 07, 2022 | 4.331 | 4.370 | 4.331 | 4.354 | 241,110 | +0.02(+0.55%) |
Feb 04, 2022 | 4.323 | 4.346 | 4.307 | 4.331 | 249,630 | +0.01(+0.18%) |
Feb 03, 2022 | 4.386 | 4.315 | 4.323 | 178,236 | -0.09(-1.99%) | |
Feb 02, 2022 | 4.410 | 4.450 | 4.386 | 4.410 | 357,383 | +0.01(+0.18%) |