Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.720 | 3.720 | 3.593 | 3.593 | 6,552 | -0.09(-2.52%) |
Apr 28, 2022 | 3.720 | 3.720 | 3.622 | 3.686 | 4,353 | -0.04(-1.10%) |
Apr 27, 2022 | 3.544 | 3.789 | 3.544 | 3.727 | 1,266 | -0.10(-2.64%) |
Apr 26, 2022 | 3.916 | 3.916 | 3.818 | 3.828 | 3,941 | -0.13(-3.22%) |
Apr 25, 2022 | 3.985 | 4.014 | 3.916 | 3.955 | 7,273 | -0.01(-0.31%) |
Apr 22, 2022 | 3.994 | 3.994 | 3.916 | 3.967 | 4,757 | -0.04(-0.92%) |
Apr 21, 2022 | 4.435 | 4.435 | 3.985 | 4.004 | 8,505 | -0.11(-2.73%) |
Apr 20, 2022 | 4.112 | 4.123 | 4.092 | 4.117 | 2,794 | -0.05(-1.25%) |
Apr 19, 2022 | 4.112 | 4.180 | 4.112 | 4.169 | 428 | +0.03(+0.67%) |
Apr 18, 2022 | 4.298 | 4.298 | 4.092 | 4.141 | 9,248 | -0.16(-3.65%) |
Apr 14, 2022 | 4.367 | 4.367 | 4.298 | 4.298 | 4,945 | -0.09(-2.00%) |
Apr 13, 2022 | 4.405 | 4.425 | 4.367 | 4.386 | 7,544 | +0.03(+0.79%) |
Apr 12, 2022 | 4.484 | 4.523 | 4.352 | 4.352 | 2,795 | -0.06(-1.31%) |
Apr 11, 2022 | 4.406 | 4.435 | 4.406 | 4.410 | 5,240 | -0.08(-1.87%) |
Apr 08, 2022 | 4.445 | 4.533 | 4.445 | 4.494 | 4,636 | -0.01(-0.22%) |
Apr 07, 2022 | 4.553 | 4.553 | 4.406 | 4.504 | 7,096 | -0.07(-1.50%) |
Apr 06, 2022 | 4.895 | 4.895 | 4.523 | 4.572 | 7,719 | -0.14(-3.00%) |
Apr 05, 2022 | 4.885 | 4.885 | 4.699 | 4.714 | 6,225 | -0.18(-3.71%) |
Apr 04, 2022 | 5.042 | 5.042 | 4.880 | 4.895 | 3,059 | +0.03(+0.71%) |
Apr 01, 2022 | 5.062 | 5.062 | 4.807 | 4.861 | 8,365 | +0.03(+0.71%) |
Mar 31, 2022 | 4.883 | 4.892 | 4.807 | 4.827 | 2,726 | -0.08(-1.63%) |
Mar 30, 2022 | 5.140 | 5.140 | 4.876 | 4.907 | 4,234 | +0.01(+0.23%) |
Mar 29, 2022 | 4.719 | 4.910 | 4.719 | 4.895 | 5,762 | +0.13(+2.75%) |
Mar 28, 2022 | 4.895 | 4.895 | 4.726 | 4.764 | 8,364 | -0.10(-2.09%) |
Mar 25, 2022 | 5.297 | 5.365 | 4.866 | 4.866 | 21,061 | +0.05(+1.02%) |
Mar 24, 2022 | 4.748 | 4.885 | 4.668 | 4.817 | 4,110 | +0.07(+1.43%) |
Mar 23, 2022 | 4.814 | 4.846 | 4.749 | 4.749 | 4,593 | -0.07(-1.41%) |
Mar 22, 2022 | 4.798 | 4.845 | 4.768 | 4.817 | 4,636 | +0.07(+1.42%) |
Mar 21, 2022 | 4.768 | 4.768 | 4.748 | 4.749 | 1,010 | -0.04(-0.87%) |
Mar 18, 2022 | 4.738 | 4.791 | 4.738 | 4.791 | 868 | +0.16(+3.46%) |
Mar 17, 2022 | 4.504 | 4.631 | 4.495 | 4.631 | 2,602 | +0.15(+3.44%) |
Mar 16, 2022 | 4.406 | 4.477 | 4.405 | 4.477 | 2,539 | +0.17(+3.96%) |
Mar 15, 2022 | 4.306 | 4.306 | 4.306 | 4.306 | 343 | +0.02(+0.42%) |
Mar 14, 2022 | 4.337 | 4.362 | 4.288 | 4.288 | 2,903 | -0.12(-2.68%) |
Mar 11, 2022 | 4.504 | 4.504 | 4.386 | 4.406 | 1,922 | -0.10(-2.30%) |
Mar 10, 2022 | 4.453 | 4.541 | 4.445 | 4.510 | 2,994 | -0.07(-1.57%) |
Mar 09, 2022 | 4.650 | 4.650 | 4.553 | 4.582 | 3,292 | +0.14(+3.22%) |
Mar 08, 2022 | 4.347 | 4.464 | 4.318 | 4.439 | 2,592 | +0.09(+2.00%) |
Mar 07, 2022 | 4.513 | 4.513 | 4.352 | 4.352 | 6,648 | -0.15(-3.37%) |
Mar 04, 2022 | 4.582 | 4.601 | 4.504 | 4.504 | 4,403 | -0.10(-2.26%) |
Mar 03, 2022 | 4.817 | 4.817 | 4.562 | 4.608 | 7,296 | -0.13(-2.83%) |
Mar 02, 2022 | 4.748 | 4.787 | 4.709 | 4.742 | 3,969 | -0.09(-1.91%) |
Mar 01, 2022 | 4.955 | 4.955 | 4.759 | 4.834 | 4,556 | -0.09(-1.87%) |
Feb 28, 2022 | 4.964 | 4.964 | 4.885 | 4.927 | 2,294 | -0.02(-0.40%) |
Feb 25, 2022 | 5.091 | 4.946 | 4.885 | 4.946 | 116,786 | -0.04(-0.80%) |
Feb 24, 2022 | 4.827 | 4.986 | 4.650 | 4.986 | 9,469 | +0.12(+2.52%) |
Feb 23, 2022 | 5.003 | 5.003 | 4.864 | 4.864 | 1,282 | -0.14(-2.85%) |
Feb 22, 2022 | 5.140 | 5.164 | 4.926 | 5.006 | 4,633 | -0.24(-4.66%) |
Feb 18, 2022 | 5.251 | 0 | -0.13(-2.50%) | |||
Feb 17, 2022 | 5.581 | 5.581 | 5.386 | 5.386 | 1,148 | -0.17(-3.08%) |
Feb 16, 2022 | 5.532 | 5.659 | 5.457 | 5.557 | 7,140 | -0.00(-0.00%) |
Feb 15, 2022 | 5.541 | 5.557 | 5.386 | 5.557 | 7,807 | +0.14(+2.59%) |
Feb 14, 2022 | 5.522 | 5.522 | 5.417 | 5.417 | 2,094 | -0.06(-1.12%) |
Feb 11, 2022 | 5.522 | 5.678 | 5.478 | 5.478 | 885 | -0.02(-0.31%) |
Feb 10, 2022 | 5.483 | 5.776 | 5.483 | 5.495 | 5,892 | -0.00(-0.06%) |
Feb 09, 2022 | 5.257 | 5.498 | 5.257 | 5.498 | 15,128 | +0.38(+7.38%) |
Feb 08, 2022 | 5.169 | 5.169 | 5.086 | 5.120 | 2,353 | +0.00(+0.07%) |
Feb 07, 2022 | 5.101 | 5.130 | 5.042 | 5.117 | 12,390 | +0.11(+2.20%) |
Feb 04, 2022 | 4.885 | 5.052 | 4.885 | 5.007 | 377,484 | +0.12(+2.41%) |
Feb 03, 2022 | 4.934 | 4.954 | 4.889 | 4.889 | 2,382 | -0.22(-4.36%) |
Feb 02, 2022 | 5.238 | 5.238 | 5.005 | 5.112 | 3,761 | -0.09(-1.67%) |