Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.850 | 5.040 | 4.650 | 4.690 | 495,419 | -0.23(-4.67%) |
Apr 28, 2022 | 4.410 | 5.060 | 4.390 | 4.920 | 1,014,416 | +0.57(+13.10%) |
Apr 27, 2022 | 4.390 | 4.495 | 4.290 | 4.350 | 452,722 | -0.04(-0.91%) |
Apr 26, 2022 | 4.390 | 4.460 | 4.330 | 4.390 | 343,075 | -0.04(-0.90%) |
Apr 25, 2022 | 4.400 | 4.450 | 4.330 | 4.430 | 317,727 | +0.03(+0.68%) |
Apr 22, 2022 | 4.360 | 4.495 | 4.330 | 4.400 | 283,251 | +0.00(+0.00%) |
Apr 21, 2022 | 4.520 | 4.590 | 4.360 | 4.400 | 362,968 | -0.07(-1.57%) |
Apr 20, 2022 | 4.590 | 4.605 | 4.460 | 4.470 | 256,713 | -0.07(-1.54%) |
Apr 19, 2022 | 4.350 | 4.619 | 4.350 | 4.540 | 306,591 | +0.16(+3.65%) |
Apr 18, 2022 | 4.420 | 4.420 | 4.335 | 4.380 | 280,718 | -0.02(-0.45%) |
Apr 14, 2022 | 4.500 | 4.509 | 4.360 | 4.400 | 234,627 | -0.07(-1.57%) |
Apr 13, 2022 | 4.430 | 4.560 | 4.430 | 4.470 | 236,592 | +0.04(+0.90%) |
Apr 12, 2022 | 4.570 | 4.570 | 4.405 | 4.430 | 277,418 | -0.10(-2.21%) |
Apr 11, 2022 | 4.530 | 4.560 | 4.420 | 4.530 | 203,349 | -0.05(-1.09%) |
Apr 08, 2022 | 4.530 | 4.620 | 4.410 | 4.580 | 215,969 | +0.03(+0.66%) |
Apr 07, 2022 | 4.650 | 4.810 | 4.530 | 4.550 | 242,001 | -0.08(-1.73%) |
Apr 06, 2022 | 4.500 | 4.670 | 4.410 | 4.630 | 379,155 | +0.10(+2.21%) |
Apr 05, 2022 | 4.650 | 4.690 | 4.490 | 4.530 | 241,961 | -0.11(-2.37%) |
Apr 04, 2022 | 4.690 | 4.710 | 4.450 | 4.640 | 516,214 | -0.05(-1.07%) |
Apr 01, 2022 | 4.490 | 4.900 | 4.490 | 4.690 | 470,357 | +0.18(+3.99%) |
Mar 31, 2022 | 4.720 | 4.830 | 4.410 | 4.510 | 801,067 | +0.33(+8.02%) |
Mar 30, 2022 | 4.050 | 4.219 | 4.025 | 4.175 | 324,249 | +0.10(+2.58%) |
Mar 29, 2022 | 3.940 | 4.100 | 3.920 | 4.070 | 388,717 | +0.19(+4.90%) |
Mar 28, 2022 | 3.870 | 3.940 | 3.790 | 3.880 | 248,106 | -0.04(-1.02%) |
Mar 25, 2022 | 3.910 | 3.940 | 3.755 | 3.920 | 523,768 | +0.01(+0.26%) |
Mar 24, 2022 | 4.030 | 4.030 | 3.860 | 3.910 | 210,369 | -0.08(-2.01%) |
Mar 23, 2022 | 3.830 | 4.300 | 3.750 | 3.990 | 526,895 | +0.05(+1.27%) |
Mar 22, 2022 | 3.800 | 4.080 | 3.690 | 3.940 | 361,743 | +0.18(+4.79%) |
Mar 21, 2022 | 3.820 | 3.870 | 3.630 | 3.760 | 361,903 | -0.04(-1.05%) |
Mar 18, 2022 | 3.740 | 3.860 | 3.725 | 3.800 | 294,215 | +0.01(+0.26%) |
Mar 17, 2022 | 3.720 | 3.870 | 3.660 | 3.790 | 146,620 | +0.04(+1.07%) |
Mar 16, 2022 | 3.740 | 3.929 | 3.690 | 3.750 | 460,888 | +0.05(+1.35%) |
Mar 15, 2022 | 3.400 | 3.740 | 3.350 | 3.700 | 283,048 | +0.35(+10.45%) |
Mar 14, 2022 | 3.530 | 3.530 | 3.300 | 3.350 | 244,183 | -0.18(-5.10%) |
Mar 11, 2022 | 3.740 | 3.777 | 3.500 | 3.530 | 252,803 | -0.20(-5.36%) |
Mar 10, 2022 | 3.700 | 3.750 | 3.640 | 3.730 | 152,707 | -0.02(-0.53%) |
Mar 09, 2022 | 3.630 | 3.780 | 3.550 | 3.750 | 200,183 | +0.17(+4.75%) |
Mar 08, 2022 | 3.580 | 3.700 | 3.500 | 3.580 | 221,962 | +0.02(+0.56%) |
Mar 07, 2022 | 3.690 | 3.710 | 3.530 | 3.560 | 254,465 | -0.10(-2.73%) |
Mar 04, 2022 | 3.610 | 3.705 | 3.600 | 3.660 | 192,926 | -0.01(-0.41%) |
Mar 03, 2022 | 3.910 | 3.910 | 3.660 | 3.675 | 153,172 | -0.23(-5.77%) |
Mar 02, 2022 | 3.800 | 3.960 | 3.780 | 3.900 | 160,356 | +0.15(+4.00%) |
Mar 01, 2022 | 3.790 | 3.860 | 3.670 | 3.750 | 160,428 | -0.08(-2.09%) |
Feb 28, 2022 | 3.860 | 3.900 | 3.760 | 3.830 | 237,480 | -0.07(-1.79%) |
Feb 25, 2022 | 3.990 | 3.950 | 3.890 | 3.900 | 161,863 | -0.06(-1.52%) |
Feb 24, 2022 | 3.600 | 4.020 | 3.580 | 3.960 | 341,224 | +0.23(+6.17%) |
Feb 23, 2022 | 3.790 | 3.800 | 3.700 | 3.730 | 231,067 | -0.05(-1.32%) |
Feb 22, 2022 | 3.890 | 3.945 | 3.765 | 3.780 | 320,630 | -0.16(-4.06%) |
Feb 18, 2022 | 3.940 | 0 | -0.11(-2.72%) | |||
Feb 17, 2022 | 4.280 | 4.290 | 4.040 | 4.050 | 299,931 | -0.27(-6.25%) |
Feb 16, 2022 | 4.300 | 4.330 | 4.250 | 4.320 | 88,238 | -0.01(-0.23%) |
Feb 15, 2022 | 4.310 | 4.400 | 4.295 | 4.330 | 177,386 | +0.08(+1.88%) |
Feb 14, 2022 | 4.150 | 4.270 | 4.131 | 4.250 | 214,461 | +0.10(+2.41%) |
Feb 11, 2022 | 4.330 | 4.330 | 4.100 | 4.150 | 434,912 | -0.15(-3.49%) |
Feb 10, 2022 | 4.330 | 4.430 | 4.275 | 4.300 | 244,128 | -0.11(-2.49%) |
Feb 09, 2022 | 4.470 | 4.510 | 4.380 | 4.410 | 287,605 | -0.01(-0.23%) |
Feb 08, 2022 | 4.250 | 4.490 | 4.420 | 563,082 | +0.17(+4.00%) | |
Feb 07, 2022 | 4.250 | 4.300 | 4.180 | 4.250 | 294,666 | -0.01(-0.23%) |
Feb 04, 2022 | 4.160 | 4.340 | 4.130 | 4.260 | 255,064 | +0.06(+1.43%) |
Feb 03, 2022 | 4.390 | 4.200 | 4.200 | 397,215 | -0.26(-5.83%) | |
Feb 02, 2022 | 4.510 | 4.520 | 4.360 | 4.460 | 249,267 | -0.04(-0.89%) |