Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.140 | 4.170 | 4.010 | 4.010 | 837,889 | -0.15(-3.61%) |
Apr 28, 2022 | 4.050 | 4.195 | 3.995 | 4.160 | 756,339 | +0.13(+3.23%) |
Apr 27, 2022 | 4.010 | 4.050 | 3.910 | 4.030 | 1,675,532 | +0.02(+0.50%) |
Apr 26, 2022 | 4.050 | 4.110 | 4.000 | 4.010 | 1,212,238 | -0.12(-2.91%) |
Apr 25, 2022 | 4.040 | 4.140 | 4.010 | 4.130 | 1,749,063 | +0.03(+0.73%) |
Apr 22, 2022 | 4.190 | 4.210 | 4.090 | 4.100 | 664,337 | -0.12(-2.84%) |
Apr 21, 2022 | 4.350 | 4.410 | 4.181 | 4.220 | 630,359 | -0.08(-1.86%) |
Apr 20, 2022 | 4.350 | 4.350 | 4.220 | 4.300 | 917,332 | +0.00(+0.00%) |
Apr 19, 2022 | 4.270 | 4.405 | 4.245 | 4.300 | 953,076 | +0.05(+1.18%) |
Apr 18, 2022 | 4.200 | 4.270 | 4.130 | 4.250 | 715,028 | +0.00(+0.00%) |
Apr 14, 2022 | 4.300 | 4.355 | 4.215 | 4.250 | 551,312 | -0.05(-1.16%) |
Apr 13, 2022 | 4.220 | 4.360 | 4.220 | 4.300 | 957,273 | +0.07(+1.65%) |
Apr 12, 2022 | 4.250 | 4.400 | 4.200 | 4.230 | 1,003,781 | +0.07(+1.68%) |
Apr 11, 2022 | 4.140 | 4.230 | 4.090 | 4.160 | 1,237,397 | -0.01(-0.24%) |
Apr 08, 2022 | 4.180 | 4.220 | 4.125 | 4.170 | 665,396 | -0.05(-1.18%) |
Apr 07, 2022 | 4.200 | 4.280 | 4.095 | 4.220 | 1,186,605 | -0.04(-0.94%) |
Apr 06, 2022 | 4.300 | 4.340 | 4.180 | 4.260 | 1,445,246 | -0.11(-2.52%) |
Apr 05, 2022 | 4.560 | 4.580 | 4.335 | 4.370 | 1,706,837 | -0.20(-4.38%) |
Apr 04, 2022 | 4.540 | 4.610 | 4.510 | 4.570 | 1,550,060 | +0.01(+0.22%) |
Apr 01, 2022 | 4.540 | 4.560 | 4.460 | 4.560 | 1,884,763 | +0.05(+1.11%) |
Mar 31, 2022 | 4.650 | 4.700 | 4.510 | 4.510 | 1,045,052 | -0.19(-4.04%) |
Mar 30, 2022 | 4.760 | 4.800 | 4.670 | 4.700 | 815,857 | -0.08(-1.67%) |
Mar 29, 2022 | 4.640 | 4.865 | 4.640 | 4.780 | 1,010,086 | +0.23(+5.05%) |
Mar 28, 2022 | 4.580 | 4.690 | 4.480 | 4.550 | 1,613,289 | -0.06(-1.30%) |
Mar 25, 2022 | 4.600 | 4.670 | 4.575 | 4.610 | 742,429 | +0.01(+0.22%) |
Mar 24, 2022 | 4.640 | 4.640 | 4.505 | 4.600 | 1,135,089 | -0.03(-0.65%) |
Mar 23, 2022 | 4.650 | 4.725 | 4.610 | 4.630 | 1,391,594 | -0.03(-0.64%) |
Mar 22, 2022 | 4.550 | 4.740 | 4.550 | 4.660 | 1,405,883 | +0.14(+3.10%) |
Mar 21, 2022 | 4.680 | 4.730 | 4.500 | 4.520 | 1,506,996 | -0.17(-3.62%) |
Mar 18, 2022 | 4.660 | 4.730 | 4.625 | 4.690 | 2,549,701 | +0.00(+0.00%) |
Mar 17, 2022 | 4.670 | 4.720 | 4.600 | 4.690 | 1,072,388 | +0.01(+0.21%) |
Mar 16, 2022 | 4.550 | 4.740 | 4.500 | 4.680 | 2,720,182 | +0.31(+7.09%) |
Mar 15, 2022 | 4.280 | 4.370 | 4.265 | 4.370 | 1,270,400 | +0.11(+2.58%) |
Mar 14, 2022 | 4.280 | 4.330 | 4.185 | 4.260 | 1,368,377 | -0.01(-0.23%) |
Mar 11, 2022 | 4.520 | 4.555 | 4.260 | 4.270 | 1,549,449 | -0.22(-4.90%) |
Mar 10, 2022 | 4.520 | 4.400 | 4.490 | 1,820,466 | -0.11(-2.39%) | |
Mar 09, 2022 | 4.610 | 4.740 | 4.570 | 4.600 | 1,620,008 | +0.11(+2.45%) |
Mar 08, 2022 | 4.450 | 4.690 | 4.360 | 4.490 | 1,807,512 | -0.03(-0.66%) |
Mar 07, 2022 | 4.670 | 4.670 | 4.490 | 4.520 | 1,994,366 | -0.15(-3.21%) |
Mar 04, 2022 | 4.760 | 4.800 | 4.595 | 4.670 | 1,694,147 | -0.19(-3.91%) |
Mar 03, 2022 | 4.880 | 4.900 | 4.735 | 4.860 | 1,444,667 | +0.00(+0.00%) |
Mar 02, 2022 | 4.680 | 4.905 | 4.680 | 4.860 | 1,386,977 | +0.21(+4.52%) |
Mar 01, 2022 | 4.920 | 4.990 | 4.600 | 4.650 | 3,475,981 | -0.31(-6.25%) |
Feb 28, 2022 | 4.910 | 5.035 | 4.852 | 4.960 | 2,325,170 | -0.05(-1.00%) |
Feb 25, 2022 | 4.960 | 5.010 | 4.775 | 5.010 | 1,730,143 | +0.06(+1.21%) |
Feb 24, 2022 | 4.400 | 4.955 | 4.230 | 4.950 | 3,431,759 | -0.36(-6.78%) |
Feb 23, 2022 | 5.510 | 5.580 | 5.280 | 5.310 | 1,759,939 | -0.21(-3.80%) |
Feb 22, 2022 | 5.650 | 5.710 | 5.490 | 5.520 | 1,528,764 | -0.20(-3.50%) |
Feb 18, 2022 | 5.720 | 0 | -0.24(-4.03%) | |||
Feb 17, 2022 | 6.190 | 6.250 | 5.903 | 5.960 | 1,721,845 | -0.32(-5.10%) |
Feb 16, 2022 | 6.150 | 6.380 | 6.100 | 6.280 | 2,587,890 | +0.10(+1.62%) |
Feb 15, 2022 | 6.090 | 6.280 | 6.060 | 6.180 | 2,494,610 | +0.18(+3.00%) |
Feb 14, 2022 | 5.960 | 6.140 | 5.930 | 6.000 | 2,490,620 | +0.01(+0.17%) |
Feb 11, 2022 | 6.030 | 6.071 | 5.910 | 5.990 | 2,593,065 | -0.06(-0.99%) |
Feb 10, 2022 | 5.930 | 6.120 | 5.930 | 6.050 | 3,749,680 | +0.04(+0.67%) |
Feb 09, 2022 | 5.800 | 6.350 | 5.777 | 6.010 | 5,102,395 | +0.26(+4.52%) |
Feb 08, 2022 | 5.600 | 5.830 | 5.600 | 5.750 | 973,446 | +0.16(+2.86%) |
Feb 07, 2022 | 5.650 | 5.769 | 5.545 | 5.590 | 1,973,321 | -0.05(-0.89%) |
Feb 04, 2022 | 5.510 | 5.700 | 5.465 | 5.640 | 1,485,506 | +0.12(+2.17%) |
Feb 03, 2022 | 5.310 | 5.520 | 1,882,533 | +0.09(+1.66%) | ||
Feb 02, 2022 | 5.300 | 5.510 | 5.280 | 5.430 | 2,205,458 | +0.13(+2.45%) |