Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.577 | 4.639 | 4.462 | 4.480 | 18,598,526 | -0.04(-0.97%) |
Apr 28, 2022 | 4.462 | 4.533 | 4.418 | 4.524 | 18,750,898 | +0.07(+1.58%) |
Apr 27, 2022 | 4.498 | 4.586 | 4.436 | 4.453 | 18,818,350 | -0.03(-0.59%) |
Apr 26, 2022 | 4.700 | 4.709 | 4.462 | 4.480 | 20,464,926 | -0.21(-4.51%) |
Apr 25, 2022 | 4.674 | 4.766 | 4.603 | 4.692 | 26,690,268 | -0.15(-3.10%) |
Apr 22, 2022 | 4.956 | 5.009 | 4.802 | 4.841 | 32,878,000 | -0.20(-4.02%) |
Apr 21, 2022 | 5.265 | 5.265 | 4.983 | 5.044 | 29,597,264 | -0.25(-4.67%) |
Apr 20, 2022 | 5.291 | 5.326 | 5.115 | 5.291 | 22,555,958 | -0.04(-0.83%) |
Apr 19, 2022 | 5.335 | 5.406 | 5.256 | 5.335 | 17,656,952 | -0.04(-0.66%) |
Apr 18, 2022 | 5.450 | 5.529 | 5.371 | 5.371 | 15,886,955 | -0.04(-0.81%) |
Apr 14, 2022 | 5.397 | 5.450 | 5.300 | 5.415 | 14,317,229 | +0.00(+0.00%) |
Apr 13, 2022 | 5.468 | 5.498 | 5.379 | 5.415 | 17,449,328 | +0.01(+0.16%) |
Apr 12, 2022 | 5.485 | 5.543 | 5.388 | 5.406 | 26,958,918 | +0.02(+0.33%) |
Apr 11, 2022 | 5.538 | 5.591 | 5.357 | 5.388 | 21,283,620 | -0.09(-1.61%) |
Apr 08, 2022 | 5.326 | 5.494 | 5.282 | 5.476 | 24,252,978 | +0.23(+4.37%) |
Apr 07, 2022 | 5.185 | 5.326 | 5.115 | 5.247 | 31,034,638 | +0.08(+1.54%) |
Apr 06, 2022 | 5.185 | 5.194 | 5.027 | 5.168 | 22,795,816 | +0.00(+0.00%) |
Apr 05, 2022 | 5.371 | 5.485 | 5.097 | 5.168 | 29,644,146 | -0.14(-2.66%) |
Apr 04, 2022 | 5.335 | 5.450 | 5.229 | 5.309 | 15,606,346 | +0.00(+0.00%) |
Apr 01, 2022 | 5.150 | 5.335 | 5.132 | 5.309 | 14,069,510 | +0.12(+2.38%) |
Mar 31, 2022 | 5.212 | 5.282 | 5.124 | 5.185 | 19,658,472 | -0.04(-0.68%) |
Mar 30, 2022 | 5.071 | 5.247 | 5.071 | 5.221 | 23,463,502 | +0.14(+2.78%) |
Mar 29, 2022 | 4.868 | 5.106 | 4.824 | 5.080 | 23,944,922 | +0.15(+3.04%) |
Mar 28, 2022 | 4.983 | 5.027 | 4.903 | 4.930 | 12,737,134 | -0.12(-2.44%) |
Mar 25, 2022 | 4.974 | 5.062 | 4.938 | 5.053 | 13,978,382 | +0.06(+1.24%) |
Mar 24, 2022 | 5.053 | 5.071 | 4.965 | 4.991 | 17,175,822 | -0.02(-0.35%) |
Mar 23, 2022 | 5.044 | 5.062 | 4.965 | 5.009 | 17,887,366 | +0.02(+0.35%) |
Mar 22, 2022 | 5.018 | 5.035 | 4.921 | 4.991 | 16,791,570 | -0.04(-0.88%) |
Mar 21, 2022 | 4.930 | 5.128 | 4.921 | 5.035 | 15,440,219 | +0.11(+2.33%) |
Mar 18, 2022 | 4.956 | 4.996 | 4.877 | 4.921 | 36,325,788 | -0.09(-1.76%) |
Mar 17, 2022 | 4.921 | 5.114 | 4.921 | 5.009 | 19,015,872 | +0.14(+2.90%) |
Mar 16, 2022 | 4.762 | 4.877 | 4.718 | 4.868 | 21,344,404 | +0.11(+2.41%) |
Mar 15, 2022 | 4.559 | 4.815 | 4.527 | 4.753 | 26,330,376 | +0.08(+1.70%) |
Mar 14, 2022 | 4.912 | 4.930 | 4.595 | 4.674 | 30,457,670 | -0.29(-5.86%) |
Mar 11, 2022 | 4.886 | 5.022 | 4.864 | 4.965 | 19,738,266 | -0.05(-1.05%) |
Mar 10, 2022 | 4.983 | 5.088 | 4.947 | 5.018 | 22,842,036 | +0.07(+1.43%) |
Mar 09, 2022 | 4.736 | 4.972 | 4.709 | 4.947 | 25,883,876 | +0.01(+0.18%) |
Mar 08, 2022 | 4.868 | 5.124 | 4.824 | 4.938 | 53,538,824 | +0.11(+2.38%) |
Mar 07, 2022 | 4.745 | 4.876 | 4.675 | 4.824 | 35,579,608 | +0.02(+0.37%) |
Mar 04, 2022 | 4.561 | 4.848 | 4.561 | 4.806 | 30,675,578 | +0.17(+3.59%) |
Mar 03, 2022 | 4.464 | 4.692 | 4.460 | 4.640 | 42,393,164 | -0.14(-2.94%) |
Mar 02, 2022 | 4.473 | 4.798 | 4.464 | 4.780 | 32,833,092 | +0.23(+5.01%) |
Mar 01, 2022 | 4.429 | 4.569 | 4.412 | 4.552 | 35,695,848 | +0.16(+3.59%) |
Feb 28, 2022 | 4.762 | 4.806 | 4.385 | 4.394 | 63,437,736 | -0.46(-9.40%) |
Feb 25, 2022 | 4.613 | 4.903 | 4.688 | 4.850 | 28,668,596 | +0.18(+3.95%) |
Feb 24, 2022 | 4.938 | 4.938 | 4.561 | 4.666 | 48,936,448 | -0.16(-3.27%) |
Feb 23, 2022 | 4.841 | 4.938 | 4.780 | 4.824 | 25,147,878 | -0.01(-0.18%) |
Feb 22, 2022 | 5.104 | 5.131 | 4.789 | 4.833 | 34,787,900 | -0.27(-5.33%) |
Feb 18, 2022 | 5.104 | 0 | +0.01(+0.17%) | |||
Feb 17, 2022 | 5.148 | 5.254 | 4.903 | 5.096 | 53,141,892 | -0.04(-0.85%) |
Feb 16, 2022 | 5.061 | 5.192 | 5.056 | 5.140 | 23,257,746 | +0.12(+2.45%) |
Feb 15, 2022 | 4.903 | 5.043 | 4.868 | 5.017 | 17,974,122 | -0.02(-0.35%) |
Feb 14, 2022 | 5.034 | 5.113 | 4.951 | 5.034 | 24,681,100 | +0.03(+0.53%) |
Feb 11, 2022 | 4.798 | 5.078 | 4.780 | 5.008 | 33,352,648 | +0.23(+4.77%) |
Feb 10, 2022 | 4.912 | 5.004 | 4.745 | 4.780 | 22,228,516 | -0.18(-3.54%) |
Feb 09, 2022 | 5.008 | 5.034 | 4.947 | 4.955 | 11,601,146 | -0.02(-0.35%) |
Feb 08, 2022 | 4.859 | 4.982 | 4.841 | 4.973 | 16,021,186 | +0.11(+2.35%) |
Feb 07, 2022 | 4.815 | 4.903 | 4.754 | 4.859 | 16,509,285 | +0.12(+2.59%) |
Feb 04, 2022 | 4.701 | 4.811 | 4.692 | 4.736 | 13,103,419 | +0.02(+0.37%) |
Feb 03, 2022 | 4.771 | 4.719 | 15,210,617 | -0.10(-2.00%) | ||
Feb 02, 2022 | 4.824 | 4.912 | 4.736 | 4.815 | 26,373,072 | +0.02(+0.37%) |