Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.767 | 4.874 | 4.627 | 4.788 | 10,380 | -0.01(-0.11%) |
Apr 28, 2022 | 4.687 | 4.794 | 4.661 | 4.794 | 29,512 | +0.07(+1.50%) |
Apr 27, 2022 | 4.732 | 4.732 | 4.590 | 4.723 | 4,841 | -0.01(-0.19%) |
Apr 26, 2022 | 4.732 | 4.809 | 4.670 | 4.732 | 6,759 | -0.04(-0.93%) |
Apr 25, 2022 | 4.732 | 4.785 | 4.643 | 4.776 | 3,909 | +0.04(+0.94%) |
Apr 22, 2022 | 4.732 | 4.732 | 4.621 | 4.732 | 2,040 | +0.01(+0.19%) |
Apr 21, 2022 | 4.696 | 4.838 | 4.625 | 4.723 | 7,818 | +0.03(+0.57%) |
Apr 20, 2022 | 4.670 | 4.741 | 4.652 | 4.696 | 1,923 | -0.04(-0.93%) |
Apr 19, 2022 | 4.758 | 4.767 | 4.634 | 4.741 | 4,373 | -0.01(-0.19%) |
Apr 18, 2022 | 4.758 | 4.776 | 4.696 | 4.749 | 3,621 | +0.03(+0.56%) |
Apr 14, 2022 | 4.785 | 4.785 | 4.716 | 4.723 | 1,828 | -0.06(-1.30%) |
Apr 13, 2022 | 4.741 | 4.785 | 4.609 | 4.785 | 4,357 | +0.01(+0.19%) |
Apr 12, 2022 | 4.722 | 4.776 | 4.722 | 4.776 | 643 | +0.06(+1.32%) |
Apr 11, 2022 | 4.749 | 4.785 | 4.652 | 4.714 | 6,229 | -0.03(-0.56%) |
Apr 08, 2022 | 4.794 | 4.794 | 4.643 | 4.741 | 3,271 | -0.04(-0.93%) |
Apr 07, 2022 | 4.679 | 4.812 | 4.679 | 4.785 | 9,472 | +0.07(+1.50%) |
Apr 06, 2022 | 4.661 | 4.776 | 4.661 | 4.714 | 14,731 | +0.02(+0.38%) |
Apr 05, 2022 | 4.714 | 4.767 | 4.546 | 4.696 | 808,659 | -0.02(-0.38%) |
Apr 04, 2022 | 4.714 | 4.749 | 4.687 | 4.714 | 7,317 | -0.04(-0.75%) |
Apr 01, 2022 | 4.741 | 4.820 | 4.680 | 4.749 | 1,200 | +0.11(+2.29%) |
Mar 31, 2022 | 4.634 | 4.732 | 4.617 | 4.643 | 11,134 | -0.01(-0.19%) |
Mar 30, 2022 | 4.599 | 4.710 | 4.572 | 4.652 | 243,453 | +0.01(+0.19%) |
Mar 29, 2022 | 4.563 | 4.758 | 4.528 | 4.643 | 99,462 | +0.04(+0.77%) |
Mar 28, 2022 | 4.599 | 4.692 | 4.528 | 4.608 | 10,200 | -0.04(-0.86%) |
Mar 25, 2022 | 4.510 | 4.670 | 4.466 | 4.648 | 8,299 | +0.10(+2.24%) |
Mar 24, 2022 | 4.475 | 4.625 | 4.431 | 4.546 | 20,211 | +0.12(+2.60%) |
Mar 23, 2022 | 4.599 | 4.670 | 4.431 | 4.431 | 93,768 | -0.19(-4.03%) |
Mar 22, 2022 | 4.617 | 4.670 | 4.590 | 4.617 | 92,093 | -0.03(-0.57%) |
Mar 21, 2022 | 4.617 | 4.696 | 4.306 | 4.643 | 25,870 | -0.04(-0.95%) |
Mar 18, 2022 | 4.581 | 4.794 | 4.475 | 4.687 | 89,912 | +0.04(+0.76%) |
Mar 17, 2022 | 4.687 | 4.696 | 4.581 | 4.652 | 50,216 | -0.04(-0.76%) |
Mar 16, 2022 | 4.732 | 4.785 | 4.563 | 4.687 | 135,396 | -0.01(-0.19%) |
Mar 15, 2022 | 4.935 | 4.935 | 4.493 | 4.696 | 74,674 | -0.05(-1.12%) |
Mar 14, 2022 | 4.785 | 4.863 | 4.679 | 4.749 | 9,619 | -0.08(-1.58%) |
Mar 11, 2022 | 4.696 | 4.889 | 4.685 | 4.826 | 2,060 | +0.11(+2.37%) |
Mar 10, 2022 | 4.732 | 4.865 | 4.661 | 4.714 | 59,475 | -0.07(-1.48%) |
Mar 09, 2022 | 4.874 | 4.891 | 4.773 | 4.785 | 9,751 | -0.06(-1.28%) |
Mar 08, 2022 | 4.714 | 4.856 | 4.696 | 4.847 | 8,803 | +0.08(+1.67%) |
Mar 07, 2022 | 4.891 | 4.980 | 4.510 | 4.767 | 36,771 | -0.19(-3.76%) |
Mar 04, 2022 | 4.820 | 4.953 | 4.643 | 4.953 | 48,549 | +0.10(+2.01%) |
Mar 03, 2022 | 4.891 | 4.962 | 4.856 | 4.856 | 8,759 | -0.06(-1.17%) |
Mar 02, 2022 | 4.900 | 4.971 | 4.803 | 4.913 | 7,898 | -0.03(-0.63%) |
Mar 01, 2022 | 4.918 | 5.228 | 4.856 | 4.944 | 6,315 | -0.01(-0.18%) |
Feb 28, 2022 | 4.909 | 4.998 | 4.847 | 4.953 | 6,706 | -0.04(-0.89%) |
Feb 25, 2022 | 4.882 | 5.006 | 4.874 | 4.998 | 2,375 | +0.05(+1.08%) |
Feb 24, 2022 | 4.829 | 4.944 | 4.696 | 4.944 | 36,093 | +0.05(+1.09%) |
Feb 23, 2022 | 5.006 | 5.006 | 4.838 | 4.891 | 37,037 | -0.09(-1.78%) |
Feb 22, 2022 | 4.936 | 4.980 | 4.874 | 4.980 | 12,040 | -0.01(-0.18%) |
Feb 18, 2022 | 4.989 | 0 | +0.04(+0.72%) | |||
Feb 17, 2022 | 4.953 | 5.015 | 4.918 | 4.953 | 14,984 | -0.01(-0.18%) |
Feb 16, 2022 | 4.971 | 5.033 | 4.909 | 4.962 | 54,479 | +0.02(+0.36%) |
Feb 15, 2022 | 4.936 | 4.998 | 4.900 | 4.944 | 11,020 | +0.04(+0.90%) |
Feb 14, 2022 | 4.909 | 4.989 | 4.900 | 4.900 | 7,115 | +0.00(+0.00%) |
Feb 11, 2022 | 4.900 | 5.006 | 4.900 | 4.900 | 21,666 | +0.00(+0.00%) |
Feb 10, 2022 | 4.909 | 5.024 | 4.900 | 4.900 | 11,104 | -0.07(-1.34%) |
Feb 09, 2022 | 4.927 | 5.033 | 4.918 | 4.967 | 18,238 | +0.02(+0.47%) |
Feb 08, 2022 | 4.936 | 5.042 | 4.936 | 4.944 | 1,107 | -0.00(-0.02%) |
Feb 07, 2022 | 4.927 | 4.984 | 4.927 | 4.944 | 11,426 | -0.01(-0.18%) |
Feb 04, 2022 | 4.962 | 4.971 | 4.910 | 4.953 | 6,620 | -0.03(-0.53%) |
Feb 03, 2022 | 4.865 | 4.980 | 26,789 | +0.02(+0.36%) | ||
Feb 02, 2022 | 4.953 | 4.998 | 4.882 | 4.962 | 11,844 | -0.04(-0.88%) |