Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.620 | 4.673 | 4.550 | 4.550 | 2,674,956 | +0.14(+3.18%) |
Apr 28, 2022 | 4.366 | 4.427 | 4.300 | 4.410 | 3,432,648 | +0.07(+1.62%) |
Apr 27, 2022 | 4.287 | 4.375 | 4.274 | 4.340 | 3,049,738 | +0.00(+0.00%) |
Apr 26, 2022 | 4.427 | 4.462 | 4.340 | 4.340 | 3,656,026 | -0.30(-6.43%) |
Apr 25, 2022 | 4.620 | 4.638 | 4.506 | 4.638 | 2,757,325 | -0.04(-0.94%) |
Apr 22, 2022 | 4.795 | 4.800 | 4.682 | 4.682 | 2,300,691 | -0.11(-2.38%) |
Apr 21, 2022 | 4.918 | 4.931 | 4.787 | 4.795 | 1,706,109 | -0.03(-0.55%) |
Apr 20, 2022 | 4.909 | 4.918 | 4.778 | 4.822 | 1,786,962 | +0.00(+0.00%) |
Apr 19, 2022 | 4.795 | 4.844 | 4.795 | 4.822 | 1,356,822 | +0.04(+0.92%) |
Apr 18, 2022 | 4.725 | 4.795 | 4.690 | 4.778 | 1,410,339 | +0.04(+0.74%) |
Apr 14, 2022 | 4.717 | 4.787 | 4.695 | 4.743 | 3,219,362 | +0.03(+0.56%) |
Apr 13, 2022 | 4.646 | 4.725 | 4.638 | 4.717 | 1,812,484 | +0.04(+0.75%) |
Apr 12, 2022 | 4.734 | 4.756 | 4.646 | 4.682 | 2,363,114 | +0.01(+0.19%) |
Apr 11, 2022 | 4.725 | 4.776 | 4.664 | 4.673 | 3,115,297 | +0.04(+0.76%) |
Apr 08, 2022 | 4.664 | 4.682 | 4.638 | 4.638 | 2,605,467 | -0.04(-0.75%) |
Apr 07, 2022 | 4.708 | 4.730 | 4.594 | 4.673 | 3,614,363 | +0.05(+1.14%) |
Apr 06, 2022 | 4.638 | 4.655 | 4.576 | 4.620 | 3,777,963 | -0.11(-2.42%) |
Apr 05, 2022 | 4.751 | 4.789 | 4.718 | 4.735 | 3,689,868 | -0.15(-3.09%) |
Apr 04, 2022 | 4.827 | 4.886 | 4.789 | 4.886 | 7,965,514 | +0.06(+1.22%) |
Apr 01, 2022 | 4.877 | 4.902 | 4.777 | 4.827 | 9,776,706 | +0.06(+1.23%) |
Mar 31, 2022 | 4.877 | 4.886 | 4.760 | 4.768 | 3,592,375 | -0.21(-4.21%) |
Mar 30, 2022 | 5.045 | 5.049 | 4.948 | 4.978 | 3,417,131 | -0.09(-1.82%) |
Mar 29, 2022 | 5.095 | 5.129 | 5.007 | 5.070 | 4,199,383 | +0.25(+5.22%) |
Mar 28, 2022 | 4.793 | 4.819 | 4.718 | 4.819 | 3,174,291 | +0.06(+1.23%) |
Mar 25, 2022 | 4.701 | 4.768 | 4.680 | 4.760 | 2,550,069 | +0.02(+0.35%) |
Mar 24, 2022 | 4.735 | 4.793 | 4.718 | 4.743 | 3,371,517 | +0.00(+0.00%) |
Mar 23, 2022 | 4.819 | 4.841 | 4.743 | 4.743 | 2,064,144 | -0.18(-3.74%) |
Mar 22, 2022 | 4.936 | 4.986 | 4.919 | 4.927 | 3,415,095 | +0.03(+0.68%) |
Mar 21, 2022 | 4.902 | 4.919 | 4.839 | 4.894 | 3,594,923 | -0.01(-0.17%) |
Mar 18, 2022 | 4.810 | 4.911 | 4.802 | 4.902 | 2,917,628 | -0.04(-0.85%) |
Mar 17, 2022 | 4.852 | 4.969 | 4.831 | 4.944 | 3,445,838 | -0.01(-0.17%) |
Mar 16, 2022 | 4.860 | 5.024 | 4.831 | 4.953 | 6,462,873 | +0.22(+4.60%) |
Mar 15, 2022 | 4.710 | 4.768 | 4.655 | 4.735 | 4,563,945 | +0.08(+1.62%) |
Mar 14, 2022 | 4.659 | 4.726 | 4.619 | 4.659 | 4,048,481 | +0.14(+3.15%) |
Mar 11, 2022 | 4.668 | 4.701 | 4.508 | 4.517 | 3,990,572 | -0.10(-2.18%) |
Mar 10, 2022 | 4.634 | 4.575 | 4.617 | 5,538,694 | -0.02(-0.36%) | |
Mar 09, 2022 | 4.559 | 4.710 | 4.537 | 4.634 | 7,479,157 | +0.31(+7.17%) |
Mar 08, 2022 | 4.332 | 4.475 | 4.169 | 4.324 | 8,938,008 | +0.30(+7.50%) |
Mar 07, 2022 | 4.224 | 4.240 | 3.989 | 4.022 | 7,538,172 | -0.41(-9.26%) |
Mar 04, 2022 | 4.483 | 4.508 | 4.374 | 4.433 | 6,297,430 | -0.29(-6.21%) |
Mar 03, 2022 | 4.793 | 4.806 | 4.684 | 4.726 | 4,259,803 | -0.14(-2.93%) |
Mar 02, 2022 | 4.869 | 4.886 | 4.802 | 4.869 | 4,443,220 | +0.17(+3.57%) |
Mar 01, 2022 | 4.869 | 4.885 | 4.638 | 4.701 | 5,062,727 | -0.23(-4.59%) |
Feb 28, 2022 | 4.894 | 5.007 | 4.886 | 4.927 | 3,102,059 | -0.22(-4.23%) |
Feb 25, 2022 | 5.095 | 5.162 | 5.087 | 5.145 | 3,743,238 | +0.07(+1.32%) |
Feb 24, 2022 | 4.919 | 5.095 | 4.894 | 5.078 | 5,231,905 | -0.23(-4.27%) |
Feb 23, 2022 | 5.430 | 5.447 | 5.279 | 5.305 | 3,413,594 | -0.04(-0.78%) |
Feb 22, 2022 | 5.372 | 5.451 | 5.296 | 5.346 | 4,009,021 | -0.07(-1.24%) |
Feb 18, 2022 | 5.413 | 0 | -0.02(-0.31%) | |||
Feb 17, 2022 | 5.506 | 5.514 | 5.397 | 5.430 | 1,894,652 | -0.11(-1.97%) |
Feb 16, 2022 | 5.472 | 5.564 | 5.472 | 5.539 | 2,137,318 | -0.03(-0.60%) |
Feb 15, 2022 | 5.514 | 5.606 | 5.514 | 5.573 | 2,577,820 | +0.18(+3.42%) |
Feb 14, 2022 | 5.489 | 5.506 | 5.355 | 5.388 | 4,299,043 | -0.13(-2.28%) |
Feb 11, 2022 | 5.665 | 5.698 | 5.472 | 5.514 | 9,182,955 | -0.28(-4.78%) |
Feb 10, 2022 | 5.749 | 5.841 | 5.749 | 5.791 | 3,242,553 | +0.05(+0.88%) |
Feb 09, 2022 | 5.690 | 5.765 | 5.690 | 5.740 | 3,390,331 | +0.05(+0.88%) |
Feb 08, 2022 | 5.615 | 5.698 | 5.602 | 5.690 | 2,997,487 | +0.18(+3.35%) |
Feb 07, 2022 | 5.506 | 5.556 | 5.485 | 5.506 | 2,711,367 | -0.01(-0.15%) |
Feb 04, 2022 | 5.430 | 5.573 | 5.422 | 5.514 | 2,375,686 | +0.09(+1.70%) |
Feb 03, 2022 | 5.472 | 5.388 | 5.422 | 2,615,105 | -0.13(-2.41%) | |
Feb 02, 2022 | 5.539 | 5.573 | 5.497 | 5.556 | 2,042,734 | +0.10(+1.84%) |