Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.960 | 4.120 | 3.870 | 4.090 | 65,633 | +0.09(+2.25%) |
Apr 28, 2022 | 3.920 | 4.070 | 3.859 | 4.000 | 80,628 | +0.08(+2.04%) |
Apr 27, 2022 | 3.920 | 3.975 | 3.880 | 3.920 | 58,015 | +0.00(+0.00%) |
Apr 26, 2022 | 3.990 | 4.001 | 3.880 | 3.920 | 96,901 | -0.11(-2.73%) |
Apr 25, 2022 | 3.950 | 4.085 | 3.901 | 4.030 | 128,587 | +0.08(+2.03%) |
Apr 22, 2022 | 3.970 | 4.070 | 3.930 | 3.950 | 111,469 | -0.07(-1.74%) |
Apr 21, 2022 | 4.010 | 4.095 | 3.960 | 4.020 | 79,433 | -0.10(-2.43%) |
Apr 20, 2022 | 4.090 | 4.140 | 3.990 | 4.120 | 84,699 | -0.03(-0.72%) |
Apr 19, 2022 | 4.120 | 4.200 | 4.050 | 4.150 | 71,073 | +0.01(+0.24%) |
Apr 18, 2022 | 4.130 | 4.180 | 3.930 | 4.140 | 115,668 | -0.02(-0.48%) |
Apr 14, 2022 | 4.220 | 4.280 | 4.160 | 4.160 | 79,156 | -0.11(-2.58%) |
Apr 13, 2022 | 4.260 | 4.360 | 4.160 | 4.270 | 119,109 | +0.04(+0.95%) |
Apr 12, 2022 | 4.360 | 4.430 | 4.160 | 4.230 | 111,796 | -0.09(-2.08%) |
Apr 11, 2022 | 4.250 | 4.410 | 4.200 | 4.320 | 434,810 | +0.03(+0.58%) |
Apr 08, 2022 | 4.380 | 4.430 | 4.270 | 4.295 | 74,563 | -0.08(-1.72%) |
Apr 07, 2022 | 4.350 | 4.370 | 4.180 | 4.370 | 65,928 | +0.05(+1.16%) |
Apr 06, 2022 | 4.250 | 4.380 | 4.163 | 4.320 | 91,167 | +0.04(+0.93%) |
Apr 05, 2022 | 4.450 | 4.490 | 4.220 | 4.280 | 65,063 | -0.17(-3.82%) |
Apr 04, 2022 | 4.600 | 4.600 | 4.412 | 4.450 | 82,795 | +0.08(+1.83%) |
Apr 01, 2022 | 4.280 | 4.390 | 4.250 | 4.370 | 103,454 | +0.17(+4.05%) |
Mar 31, 2022 | 4.290 | 4.440 | 4.170 | 4.200 | 42,289 | -0.12(-2.78%) |
Mar 30, 2022 | 4.420 | 4.550 | 4.300 | 4.320 | 91,381 | -0.11(-2.48%) |
Mar 29, 2022 | 4.380 | 4.530 | 4.340 | 4.430 | 76,789 | +0.02(+0.45%) |
Mar 28, 2022 | 4.150 | 4.460 | 4.150 | 4.410 | 107,468 | +0.04(+0.92%) |
Mar 25, 2022 | 4.430 | 4.505 | 4.310 | 4.370 | 48,993 | -0.06(-1.35%) |
Mar 24, 2022 | 4.470 | 4.540 | 4.370 | 4.430 | 51,939 | -0.04(-0.89%) |
Mar 23, 2022 | 4.460 | 4.620 | 4.430 | 4.470 | 155,131 | -0.04(-0.89%) |
Mar 22, 2022 | 4.440 | 4.580 | 4.410 | 4.510 | 124,892 | +0.06(+1.35%) |
Mar 21, 2022 | 4.420 | 4.485 | 4.310 | 4.450 | 52,506 | -0.01(-0.22%) |
Mar 18, 2022 | 4.400 | 4.499 | 4.320 | 4.460 | 144,960 | +0.06(+1.36%) |
Mar 17, 2022 | 4.200 | 4.490 | 4.110 | 4.400 | 455,241 | +0.22(+5.26%) |
Mar 16, 2022 | 3.990 | 4.190 | 3.900 | 4.180 | 139,467 | +0.24(+6.09%) |
Mar 15, 2022 | 3.850 | 4.010 | 3.760 | 3.940 | 299,906 | +0.06(+1.55%) |
Mar 14, 2022 | 3.980 | 4.100 | 3.860 | 3.880 | 260,919 | -0.09(-2.27%) |
Mar 11, 2022 | 4.140 | 4.150 | 3.950 | 3.970 | 211,890 | -0.18(-4.34%) |
Mar 10, 2022 | 4.060 | 4.210 | 4.030 | 4.150 | 207,915 | +0.04(+0.97%) |
Mar 09, 2022 | 4.030 | 4.230 | 3.960 | 4.110 | 216,803 | +0.13(+3.27%) |
Mar 08, 2022 | 3.880 | 4.110 | 3.880 | 3.980 | 163,771 | +0.06(+1.53%) |
Mar 07, 2022 | 3.970 | 4.160 | 3.880 | 3.920 | 197,175 | -0.08(-2.00%) |
Mar 04, 2022 | 4.060 | 4.105 | 3.960 | 4.000 | 141,539 | -0.09(-2.20%) |
Mar 03, 2022 | 4.210 | 4.210 | 4.075 | 4.090 | 95,712 | -0.10(-2.39%) |
Mar 02, 2022 | 4.280 | 4.310 | 4.130 | 4.190 | 121,051 | -0.09(-2.10%) |
Mar 01, 2022 | 4.220 | 4.360 | 4.190 | 4.280 | 125,901 | +0.03(+0.71%) |
Feb 28, 2022 | 4.050 | 4.350 | 4.010 | 4.250 | 243,511 | +0.10(+2.41%) |
Feb 25, 2022 | 4.170 | 4.251 | 4.129 | 4.150 | 129,547 | -0.01(-0.24%) |
Feb 24, 2022 | 3.970 | 4.250 | 3.918 | 4.160 | 195,331 | +0.15(+3.74%) |
Feb 23, 2022 | 4.060 | 4.170 | 4.010 | 4.010 | 120,400 | -0.02(-0.50%) |
Feb 22, 2022 | 4.130 | 4.170 | 3.970 | 4.030 | 268,110 | -0.10(-2.42%) |
Feb 18, 2022 | 4.130 | 0 | -0.21(-4.84%) | |||
Feb 17, 2022 | 4.570 | 4.570 | 4.300 | 4.340 | 175,022 | -0.19(-4.19%) |
Feb 16, 2022 | 4.450 | 4.550 | 4.310 | 4.530 | 167,503 | +0.05(+1.12%) |
Feb 15, 2022 | 4.430 | 4.590 | 4.410 | 4.480 | 95,028 | +0.09(+2.05%) |
Feb 14, 2022 | 4.580 | 4.690 | 4.370 | 4.390 | 221,305 | -0.23(-4.98%) |
Feb 11, 2022 | 4.760 | 4.850 | 4.580 | 4.620 | 67,562 | -0.17(-3.55%) |
Feb 10, 2022 | 4.730 | 4.950 | 4.729 | 4.790 | 100,846 | -0.07(-1.44%) |
Feb 09, 2022 | 4.710 | 4.920 | 4.610 | 4.860 | 119,867 | +0.16(+3.40%) |
Feb 08, 2022 | 4.520 | 4.700 | 4.470 | 4.700 | 149,637 | +0.20(+4.44%) |
Feb 07, 2022 | 4.590 | 4.690 | 4.500 | 4.500 | 134,616 | -0.10(-2.17%) |
Feb 04, 2022 | 4.550 | 4.670 | 4.440 | 4.600 | 94,921 | +0.02(+0.44%) |
Feb 03, 2022 | 4.570 | 4.660 | 4.580 | 80,961 | -0.10(-2.14%) | |
Feb 02, 2022 | 4.830 | 4.890 | 4.570 | 4.680 | 129,608 | -0.21(-4.29%) |