Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.430 | 4.439 | 4.201 | 4.219 | 47,292,528 | -0.08(-1.84%) |
Apr 28, 2022 | 4.254 | 4.316 | 4.175 | 4.298 | 55,695,080 | +0.00(+0.00%) |
Apr 27, 2022 | 4.307 | 4.348 | 4.254 | 4.298 | 47,814,804 | -0.03(-0.61%) |
Apr 26, 2022 | 4.439 | 4.448 | 4.316 | 4.325 | 54,351,352 | -0.24(-5.21%) |
Apr 25, 2022 | 4.571 | 4.593 | 4.439 | 4.562 | 62,068,676 | -0.08(-1.71%) |
Apr 22, 2022 | 4.791 | 4.800 | 4.615 | 4.642 | 49,772,008 | -0.13(-2.77%) |
Apr 21, 2022 | 4.932 | 4.950 | 4.765 | 4.774 | 30,783,904 | -0.16(-3.21%) |
Apr 20, 2022 | 4.862 | 4.959 | 4.853 | 4.932 | 39,212,404 | +0.06(+1.27%) |
Apr 19, 2022 | 4.941 | 4.976 | 4.809 | 4.871 | 52,061,740 | -0.07(-1.43%) |
Apr 18, 2022 | 4.915 | 4.985 | 4.902 | 4.941 | 38,441,420 | +0.06(+1.26%) |
Apr 14, 2022 | 4.853 | 4.906 | 4.827 | 4.880 | 36,569,144 | -0.02(-0.36%) |
Apr 13, 2022 | 4.853 | 4.915 | 4.827 | 4.897 | 41,595,872 | +0.04(+0.91%) |
Apr 12, 2022 | 5.020 | 5.020 | 4.844 | 4.853 | 50,627,756 | -0.11(-2.13%) |
Apr 11, 2022 | 4.932 | 4.959 | 4.897 | 4.959 | 49,772,152 | +0.04(+0.90%) |
Apr 08, 2022 | 4.897 | 4.954 | 4.840 | 4.915 | 45,762,920 | +0.00(+0.00%) |
Apr 07, 2022 | 4.915 | 4.932 | 4.836 | 4.915 | 48,292,584 | -0.03(-0.53%) |
Apr 06, 2022 | 4.941 | 5.012 | 4.906 | 4.941 | 59,033,820 | -0.04(-0.88%) |
Apr 05, 2022 | 5.091 | 5.126 | 4.985 | 4.985 | 51,166,556 | -0.18(-3.41%) |
Apr 04, 2022 | 5.170 | 5.188 | 5.109 | 5.161 | 40,375,288 | +0.01(+0.17%) |
Apr 01, 2022 | 5.144 | 5.166 | 5.095 | 5.153 | 49,059,808 | +0.13(+2.51%) |
Mar 31, 2022 | 5.123 | 5.163 | 5.022 | 5.026 | 57,255,176 | -0.06(-1.21%) |
Mar 30, 2022 | 5.079 | 5.119 | 5.017 | 5.088 | 59,055,132 | -0.02(-0.34%) |
Mar 29, 2022 | 5.044 | 5.114 | 5.031 | 5.105 | 44,017,092 | +0.11(+2.11%) |
Mar 28, 2022 | 5.009 | 5.017 | 4.921 | 5.000 | 41,489,396 | -0.04(-0.70%) |
Mar 25, 2022 | 4.947 | 5.049 | 4.947 | 5.035 | 70,175,904 | +0.07(+1.42%) |
Mar 24, 2022 | 4.947 | 5.079 | 4.916 | 4.965 | 56,261,164 | +0.05(+1.08%) |
Mar 23, 2022 | 4.859 | 4.973 | 4.841 | 4.912 | 48,387,808 | +0.05(+1.09%) |
Mar 22, 2022 | 4.841 | 4.885 | 4.815 | 4.859 | 56,592,520 | +0.09(+1.85%) |
Mar 21, 2022 | 4.665 | 4.789 | 4.639 | 4.771 | 60,048,624 | +0.18(+3.83%) |
Mar 18, 2022 | 4.524 | 4.604 | 4.516 | 4.595 | 59,504,120 | +0.07(+1.56%) |
Mar 17, 2022 | 4.410 | 4.542 | 4.348 | 4.524 | 60,607,564 | +0.15(+3.42%) |
Mar 16, 2022 | 4.287 | 4.384 | 4.278 | 4.375 | 47,826,048 | +0.11(+2.69%) |
Mar 15, 2022 | 4.252 | 4.304 | 4.190 | 4.260 | 54,489,532 | -0.01(-0.21%) |
Mar 14, 2022 | 4.340 | 4.407 | 4.269 | 4.269 | 54,336,392 | +0.00(+0.00%) |
Mar 11, 2022 | 4.375 | 4.397 | 4.260 | 4.269 | 56,762,448 | -0.11(-2.41%) |
Mar 10, 2022 | 4.252 | 4.370 | 4.234 | 4.375 | 44,656,900 | +0.02(+0.40%) |
Mar 09, 2022 | 4.313 | 4.410 | 4.304 | 4.357 | 49,217,304 | +0.22(+5.32%) |
Mar 08, 2022 | 4.137 | 4.216 | 4.076 | 4.137 | 62,502,396 | +0.03(+0.64%) |
Mar 07, 2022 | 4.208 | 4.216 | 4.102 | 4.111 | 62,707,816 | -0.15(-3.51%) |
Mar 04, 2022 | 4.225 | 4.278 | 4.164 | 4.260 | 65,632,664 | -0.08(-1.83%) |
Mar 03, 2022 | 4.445 | 4.454 | 4.322 | 4.340 | 60,207,008 | +0.06(+1.44%) |
Mar 02, 2022 | 4.181 | 4.313 | 4.164 | 4.278 | 56,192,020 | +0.11(+2.53%) |
Mar 01, 2022 | 4.225 | 4.296 | 4.115 | 4.172 | 40,013,408 | -0.08(-1.86%) |
Feb 28, 2022 | 4.208 | 4.260 | 4.167 | 4.252 | 28,266,914 | -0.03(-0.74%) |
Feb 25, 2022 | 4.231 | 4.319 | 4.257 | 4.283 | 53,067,624 | +0.00(+0.00%) |
Feb 24, 2022 | 4.187 | 4.301 | 4.108 | 4.283 | 73,402,528 | -0.13(-2.99%) |
Feb 23, 2022 | 4.521 | 4.530 | 4.415 | 4.415 | 35,780,984 | -0.02(-0.40%) |
Feb 22, 2022 | 4.442 | 4.459 | 4.380 | 4.433 | 42,801,096 | -0.02(-0.34%) |
Feb 18, 2022 | 4.448 | 0 | +0.04(+1.00%) | |||
Feb 17, 2022 | 4.439 | 4.470 | 4.378 | 4.404 | 76,087,560 | -0.09(-1.96%) |
Feb 16, 2022 | 4.510 | 4.545 | 4.457 | 4.492 | 47,608,080 | -0.03(-0.58%) |
Feb 15, 2022 | 4.492 | 4.527 | 4.457 | 4.519 | 46,724,308 | +0.07(+1.58%) |
Feb 14, 2022 | 4.404 | 4.475 | 4.387 | 4.448 | 54,309,512 | +0.05(+1.20%) |
Feb 11, 2022 | 4.387 | 4.545 | 4.352 | 4.395 | 155,438,736 | +0.26(+6.38%) |
Feb 10, 2022 | 4.132 | 4.246 | 4.123 | 4.132 | 56,811,688 | +0.06(+1.51%) |
Feb 09, 2022 | 4.114 | 4.141 | 4.061 | 4.070 | 56,859,144 | -0.16(-3.74%) |
Feb 08, 2022 | 4.193 | 4.255 | 4.123 | 4.228 | 49,953,944 | +0.04(+1.05%) |
Feb 07, 2022 | 4.167 | 4.202 | 4.149 | 4.185 | 36,697,564 | +0.01(+0.21%) |
Feb 04, 2022 | 4.158 | 4.202 | 4.132 | 4.176 | 40,067,956 | +0.01(+0.21%) |
Feb 03, 2022 | 4.097 | 4.193 | 4.167 | 57,767,276 | +0.02(+0.42%) | |
Feb 02, 2022 | 4.132 | 4.167 | 4.088 | 4.149 | 44,541,416 | -0.06(-1.46%) |