Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.750 | 3.900 | 3.710 | 3.720 | 294,484 | -0.07(-1.85%) |
Apr 28, 2022 | 3.580 | 3.840 | 3.540 | 3.790 | 226,784 | +0.19(+5.28%) |
Apr 27, 2022 | 3.520 | 3.690 | 3.500 | 3.600 | 196,405 | +0.06(+1.69%) |
Apr 26, 2022 | 3.690 | 3.750 | 3.520 | 3.540 | 172,640 | -0.19(-5.09%) |
Apr 25, 2022 | 3.620 | 3.890 | 3.600 | 3.730 | 351,027 | +0.08(+2.19%) |
Apr 22, 2022 | 3.760 | 3.820 | 3.560 | 3.650 | 231,537 | -0.13(-3.44%) |
Apr 21, 2022 | 4.090 | 4.130 | 3.760 | 3.780 | 508,279 | -0.21(-5.26%) |
Apr 20, 2022 | 4.160 | 4.165 | 3.890 | 3.990 | 1,104,171 | -0.16(-3.86%) |
Apr 19, 2022 | 4.160 | 4.300 | 4.060 | 4.150 | 355,470 | -0.05(-1.19%) |
Apr 18, 2022 | 4.350 | 4.350 | 4.165 | 4.200 | 279,420 | -0.15(-3.45%) |
Apr 14, 2022 | 4.390 | 4.475 | 4.315 | 4.350 | 367,531 | -0.03(-0.68%) |
Apr 13, 2022 | 4.290 | 4.460 | 4.290 | 4.380 | 368,154 | +0.06(+1.39%) |
Apr 12, 2022 | 4.470 | 4.520 | 4.280 | 4.320 | 376,573 | -0.06(-1.37%) |
Apr 11, 2022 | 4.440 | 4.610 | 4.340 | 4.380 | 350,896 | -0.16(-3.52%) |
Apr 08, 2022 | 4.540 | 4.647 | 4.440 | 4.540 | 175,088 | -0.03(-0.66%) |
Apr 07, 2022 | 4.750 | 4.780 | 4.555 | 4.570 | 234,344 | -0.20(-4.19%) |
Apr 06, 2022 | 4.920 | 5.010 | 4.700 | 4.770 | 269,583 | -0.28(-5.54%) |
Apr 05, 2022 | 5.140 | 5.230 | 4.905 | 5.050 | 251,078 | -0.06(-1.17%) |
Apr 04, 2022 | 5.150 | 5.240 | 4.965 | 5.110 | 488,793 | -0.06(-1.16%) |
Apr 01, 2022 | 5.120 | 5.260 | 5.110 | 5.170 | 224,970 | +0.08(+1.57%) |
Mar 31, 2022 | 5.260 | 5.340 | 5.090 | 5.090 | 284,242 | -0.16(-3.05%) |
Mar 30, 2022 | 5.290 | 5.610 | 5.160 | 5.250 | 648,361 | +0.15(+2.94%) |
Mar 29, 2022 | 4.970 | 5.150 | 4.940 | 5.100 | 344,206 | +0.17(+3.45%) |
Mar 28, 2022 | 4.820 | 4.950 | 4.780 | 4.930 | 179,663 | +0.09(+1.86%) |
Mar 25, 2022 | 4.900 | 4.940 | 4.750 | 4.840 | 298,518 | -0.06(-1.22%) |
Mar 24, 2022 | 4.570 | 4.950 | 4.550 | 4.900 | 483,153 | +0.31(+6.75%) |
Mar 23, 2022 | 4.650 | 4.765 | 4.580 | 4.590 | 590,710 | -0.10(-2.13%) |
Mar 22, 2022 | 4.480 | 4.700 | 4.480 | 4.690 | 492,683 | +0.21(+4.69%) |
Mar 21, 2022 | 4.280 | 4.540 | 4.260 | 4.480 | 637,330 | +0.03(+0.67%) |
Mar 18, 2022 | 4.460 | 4.605 | 4.440 | 4.450 | 1,792,109 | -0.05(-1.11%) |
Mar 17, 2022 | 4.530 | 4.740 | 4.480 | 4.500 | 459,857 | -0.04(-0.88%) |
Mar 16, 2022 | 4.330 | 4.610 | 4.330 | 4.540 | 584,287 | +0.25(+5.83%) |
Mar 15, 2022 | 4.200 | 4.410 | 4.160 | 4.290 | 269,802 | +0.11(+2.63%) |
Mar 14, 2022 | 4.240 | 4.310 | 4.120 | 4.180 | 284,967 | -0.07(-1.65%) |
Mar 11, 2022 | 4.370 | 4.450 | 4.250 | 4.250 | 349,013 | -0.07(-1.62%) |
Mar 10, 2022 | 4.200 | 4.381 | 4.320 | 421,643 | +0.08(+1.89%) | |
Mar 09, 2022 | 4.160 | 4.360 | 4.140 | 4.240 | 475,114 | +0.17(+4.18%) |
Mar 08, 2022 | 3.990 | 4.170 | 3.780 | 4.070 | 457,102 | +0.08(+2.01%) |
Mar 07, 2022 | 4.190 | 4.260 | 3.930 | 3.990 | 470,910 | -0.20(-4.77%) |
Mar 04, 2022 | 4.270 | 4.340 | 4.090 | 4.190 | 1,448,794 | -0.10(-2.33%) |
Mar 03, 2022 | 4.720 | 4.940 | 4.280 | 4.290 | 1,748,837 | -0.09(-2.05%) |
Mar 02, 2022 | 4.560 | 4.720 | 4.350 | 4.380 | 908,279 | -0.20(-4.37%) |
Mar 01, 2022 | 4.680 | 5.210 | 4.560 | 4.580 | 1,484,917 | +0.07(+1.55%) |
Feb 28, 2022 | 4.480 | 4.650 | 4.460 | 4.510 | 540,821 | -0.03(-0.66%) |
Feb 25, 2022 | 4.650 | 4.590 | 4.380 | 4.540 | 272,093 | -0.05(-1.09%) |
Feb 24, 2022 | 4.230 | 4.600 | 4.160 | 4.590 | 291,956 | +0.28(+6.50%) |
Feb 23, 2022 | 4.430 | 4.495 | 4.275 | 4.310 | 144,039 | -0.09(-2.05%) |
Feb 22, 2022 | 4.450 | 4.540 | 4.355 | 4.400 | 217,032 | -0.12(-2.65%) |
Feb 18, 2022 | 4.520 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 4.630 | 4.770 | 4.460 | 4.520 | 429,757 | -0.21(-4.44%) |
Feb 16, 2022 | 4.860 | 4.940 | 4.690 | 4.730 | 337,896 | -0.18(-3.67%) |
Feb 15, 2022 | 4.710 | 4.930 | 4.710 | 4.910 | 177,207 | +0.30(+6.51%) |
Feb 14, 2022 | 4.630 | 4.740 | 4.570 | 4.610 | 151,570 | -0.02(-0.43%) |
Feb 11, 2022 | 4.780 | 4.890 | 4.560 | 4.630 | 296,824 | -0.16(-3.34%) |
Feb 10, 2022 | 4.880 | 5.040 | 4.740 | 4.790 | 335,986 | -0.18(-3.62%) |
Feb 09, 2022 | 4.900 | 5.030 | 4.800 | 4.970 | 398,694 | +0.13(+2.69%) |
Feb 08, 2022 | 4.570 | 4.830 | 4.540 | 4.840 | 470,307 | +0.25(+5.45%) |
Feb 07, 2022 | 4.410 | 4.630 | 4.410 | 4.590 | 313,207 | +0.12(+2.68%) |
Feb 04, 2022 | 4.260 | 4.480 | 4.230 | 4.470 | 375,214 | +0.21(+4.93%) |
Feb 03, 2022 | 4.280 | 4.260 | 277,037 | -0.09(-2.07%) | ||
Feb 02, 2022 | 4.500 | 4.500 | 4.210 | 4.350 | 342,639 | -0.11(-2.47%) |