Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.860 | 3.860 | 3.780 | 3.850 | 3,888 | -0.03(-0.77%) |
Apr 28, 2022 | 4.050 | 4.052 | 3.880 | 3.880 | 8,670 | -0.05(-1.26%) |
Apr 27, 2022 | 3.990 | 4.350 | 3.929 | 3.929 | 10,632 | +0.08(+2.06%) |
Apr 26, 2022 | 4.220 | 4.280 | 3.750 | 3.850 | 19,969 | -0.45(-10.47%) |
Apr 25, 2022 | 4.420 | 4.611 | 4.300 | 4.300 | 8,495 | -0.04(-0.92%) |
Apr 22, 2022 | 4.685 | 4.685 | 4.310 | 4.340 | 23,720 | -0.66(-13.20%) |
Apr 21, 2022 | 5.020 | 5.090 | 4.815 | 5.000 | 3,520 | +0.32(+6.84%) |
Apr 20, 2022 | 4.795 | 4.795 | 4.540 | 4.680 | 22,472 | -0.12(-2.50%) |
Apr 19, 2022 | 4.800 | 4.800 | 4.800 | 4.800 | 228 | +0.03(+0.61%) |
Apr 18, 2022 | 5.090 | 5.100 | 4.720 | 4.771 | 10,947 | +0.02(+0.44%) |
Apr 14, 2022 | 4.770 | 4.770 | 4.710 | 4.750 | 2,795 | -0.04(-0.84%) |
Apr 13, 2022 | 4.850 | 4.900 | 4.700 | 4.790 | 4,858 | -0.10(-2.04%) |
Apr 12, 2022 | 4.920 | 4.967 | 4.890 | 4.890 | 8,829 | -0.06(-1.21%) |
Apr 11, 2022 | 5.000 | 5.060 | 4.884 | 4.950 | 14,358 | -0.11(-2.17%) |
Apr 08, 2022 | 5.000 | 5.120 | 4.980 | 5.060 | 30,941 | +0.04(+0.80%) |
Apr 07, 2022 | 5.010 | 5.070 | 5.000 | 5.020 | 22,508 | +0.02(+0.40%) |
Apr 06, 2022 | 4.730 | 5.075 | 4.730 | 5.000 | 18,467 | +0.09(+1.83%) |
Apr 05, 2022 | 5.000 | 5.000 | 4.750 | 4.910 | 26,553 | -0.09(-1.80%) |
Apr 04, 2022 | 4.950 | 5.002 | 4.810 | 5.000 | 12,850 | +0.15(+3.09%) |
Apr 01, 2022 | 4.920 | 4.920 | 4.720 | 4.850 | 47,147 | +0.02(+0.41%) |
Mar 31, 2022 | 4.700 | 4.900 | 4.690 | 4.830 | 20,453 | +0.03(+0.63%) |
Mar 30, 2022 | 4.760 | 4.800 | 4.720 | 4.800 | 1,607 | +0.06(+1.27%) |
Mar 29, 2022 | 4.690 | 4.800 | 4.690 | 4.740 | 12,008 | +0.05(+1.07%) |
Mar 28, 2022 | 4.617 | 4.720 | 4.617 | 4.690 | 4,785 | +0.13(+2.85%) |
Mar 25, 2022 | 4.570 | 4.780 | 4.510 | 4.560 | 38,642 | -0.10(-2.15%) |
Mar 24, 2022 | 4.490 | 4.820 | 4.490 | 4.660 | 9,698 | +0.09(+1.97%) |
Mar 23, 2022 | 4.640 | 4.645 | 4.300 | 4.570 | 33,419 | +0.15(+3.39%) |
Mar 22, 2022 | 4.350 | 4.550 | 4.350 | 4.420 | 24,642 | +0.04(+0.91%) |
Mar 21, 2022 | 4.250 | 4.540 | 4.250 | 4.380 | 49,316 | +0.45(+11.45%) |
Mar 18, 2022 | 4.300 | 4.670 | 3.930 | 3.930 | 124,394 | -0.57(-12.67%) |
Mar 17, 2022 | 4.630 | 4.830 | 4.320 | 4.500 | 31,249 | -0.05(-1.10%) |
Mar 16, 2022 | 4.320 | 4.740 | 4.150 | 4.550 | 42,318 | +0.37(+8.85%) |
Mar 15, 2022 | 4.120 | 4.330 | 4.120 | 4.180 | 16,148 | +0.10(+2.45%) |
Mar 14, 2022 | 4.840 | 4.840 | 4.060 | 4.080 | 60,777 | -0.34(-7.69%) |
Mar 11, 2022 | 4.730 | 4.870 | 4.400 | 4.420 | 20,860 | -0.13(-2.86%) |
Mar 10, 2022 | 4.570 | 4.590 | 4.400 | 4.550 | 7,956 | -0.05(-1.09%) |
Mar 09, 2022 | 4.860 | 4.860 | 4.530 | 4.600 | 17,646 | -0.21(-4.37%) |
Mar 08, 2022 | 4.800 | 4.920 | 4.739 | 4.810 | 14,538 | +0.01(+0.21%) |
Mar 07, 2022 | 4.570 | 5.080 | 4.110 | 4.800 | 49,144 | +0.28(+6.19%) |
Mar 04, 2022 | 4.850 | 4.850 | 4.280 | 4.520 | 40,780 | -0.37(-7.57%) |
Mar 03, 2022 | 4.990 | 4.990 | 4.860 | 4.890 | 10,938 | -0.12(-2.40%) |
Mar 02, 2022 | 4.900 | 5.010 | 4.860 | 5.010 | 10,656 | +0.08(+1.62%) |
Mar 01, 2022 | 5.266 | 5.266 | 4.910 | 4.930 | 20,200 | -0.17(-3.33%) |
Feb 28, 2022 | 5.040 | 5.135 | 5.020 | 5.100 | 2,272 | -0.19(-3.59%) |
Feb 25, 2022 | 5.160 | 5.420 | 5.150 | 5.290 | 16,899 | +0.22(+4.34%) |
Feb 24, 2022 | 5.270 | 5.320 | 5.010 | 5.070 | 16,264 | -0.30(-5.59%) |
Feb 23, 2022 | 5.205 | 5.390 | 5.205 | 5.370 | 13,684 | +0.17(+3.27%) |
Feb 22, 2022 | 5.056 | 5.280 | 5.056 | 5.200 | 11,024 | -0.21(-3.88%) |
Feb 18, 2022 | 5.410 | 0 | -0.08(-1.46%) | |||
Feb 17, 2022 | 5.300 | 5.500 | 5.300 | 5.490 | 4,357 | +0.07(+1.29%) |
Feb 16, 2022 | 5.430 | 5.430 | 5.160 | 5.420 | 16,539 | +0.13(+2.55%) |
Feb 15, 2022 | 5.270 | 5.365 | 5.160 | 5.285 | 67,408 | +0.07(+1.25%) |
Feb 14, 2022 | 5.040 | 5.240 | 4.980 | 5.220 | 54,949 | -0.01(-0.19%) |
Feb 11, 2022 | 5.280 | 5.490 | 5.050 | 5.230 | 111,494 | -0.01(-0.19%) |
Feb 10, 2022 | 5.120 | 5.300 | 5.030 | 5.240 | 46,374 | +0.12(+2.34%) |
Feb 09, 2022 | 5.115 | 5.255 | 5.000 | 5.120 | 31,378 | +0.02(+0.39%) |
Feb 08, 2022 | 5.220 | 5.250 | 5.030 | 5.100 | 21,379 | -0.22(-4.14%) |
Feb 07, 2022 | 5.430 | 5.560 | 5.170 | 5.320 | 35,286 | -0.22(-3.97%) |
Feb 04, 2022 | 5.200 | 5.550 | 5.150 | 5.540 | 64,012 | -0.01(-0.27%) |
Feb 03, 2022 | 5.860 | 5.470 | 5.555 | 35,915 | -0.21(-3.56%) | |
Feb 02, 2022 | 5.665 | 5.950 | 5.630 | 5.760 | 71,222 | +0.17(+3.04%) |