Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.330 | 4.396 | 4.230 | 4.250 | 11,587,988 | -0.06(-1.39%) |
Apr 28, 2022 | 4.170 | 4.315 | 4.130 | 4.310 | 11,293,166 | +0.16(+3.86%) |
Apr 27, 2022 | 4.190 | 4.230 | 4.120 | 4.150 | 8,666,228 | -0.02(-0.48%) |
Apr 26, 2022 | 4.270 | 4.310 | 4.150 | 4.170 | 11,298,430 | -0.11(-2.57%) |
Apr 25, 2022 | 4.340 | 4.350 | 4.130 | 4.280 | 16,567,685 | -0.21(-4.68%) |
Apr 22, 2022 | 4.620 | 4.645 | 4.460 | 4.490 | 11,593,806 | -0.19(-4.06%) |
Apr 21, 2022 | 4.880 | 4.900 | 4.600 | 4.680 | 18,213,336 | -0.27(-5.45%) |
Apr 20, 2022 | 4.870 | 4.970 | 4.790 | 4.950 | 11,289,229 | +0.13(+2.70%) |
Apr 19, 2022 | 4.890 | 4.921 | 4.770 | 4.820 | 12,314,729 | -0.12(-2.43%) |
Apr 18, 2022 | 5.000 | 5.070 | 4.940 | 4.940 | 13,766,317 | -0.03(-0.60%) |
Apr 14, 2022 | 4.900 | 4.980 | 4.840 | 4.970 | 9,386,054 | +0.05(+1.02%) |
Apr 13, 2022 | 4.780 | 4.950 | 4.770 | 4.920 | 9,703,127 | +0.16(+3.36%) |
Apr 12, 2022 | 4.720 | 4.840 | 4.700 | 4.760 | 12,704,849 | +0.05(+1.06%) |
Apr 11, 2022 | 4.740 | 4.740 | 4.610 | 4.710 | 11,237,494 | +0.06(+1.29%) |
Apr 08, 2022 | 4.600 | 4.700 | 4.590 | 4.650 | 5,116,281 | +0.04(+0.87%) |
Apr 07, 2022 | 4.560 | 4.650 | 4.510 | 4.610 | 8,346,571 | +0.06(+1.32%) |
Apr 06, 2022 | 4.590 | 4.625 | 4.505 | 4.550 | 9,072,913 | -0.03(-0.66%) |
Apr 05, 2022 | 4.720 | 4.825 | 4.555 | 4.580 | 13,193,803 | -0.14(-2.97%) |
Apr 04, 2022 | 4.750 | 4.780 | 4.660 | 4.720 | 10,392,608 | -0.01(-0.21%) |
Apr 01, 2022 | 4.600 | 4.730 | 4.590 | 4.730 | 7,585,069 | +0.14(+3.05%) |
Mar 31, 2022 | 4.590 | 4.760 | 4.590 | 4.590 | 8,777,332 | -0.04(-0.86%) |
Mar 30, 2022 | 4.580 | 4.685 | 4.580 | 4.630 | 8,949,437 | +0.05(+1.09%) |
Mar 29, 2022 | 4.430 | 4.590 | 4.390 | 4.580 | 10,852,210 | +0.05(+1.10%) |
Mar 28, 2022 | 4.610 | 4.635 | 4.520 | 4.530 | 10,277,063 | -0.15(-3.21%) |
Mar 25, 2022 | 4.580 | 4.680 | 4.550 | 4.680 | 6,832,091 | +0.07(+1.52%) |
Mar 24, 2022 | 4.660 | 4.680 | 4.585 | 4.610 | 10,226,740 | -0.01(-0.22%) |
Mar 23, 2022 | 4.490 | 4.630 | 4.490 | 4.620 | 11,490,280 | +0.16(+3.59%) |
Mar 22, 2022 | 4.510 | 4.510 | 4.410 | 4.460 | 10,806,874 | -0.05(-1.11%) |
Mar 21, 2022 | 4.440 | 4.630 | 4.440 | 4.510 | 13,407,692 | +0.08(+1.81%) |
Mar 18, 2022 | 4.420 | 4.470 | 4.380 | 4.430 | 24,902,000 | -0.02(-0.45%) |
Mar 17, 2022 | 4.380 | 4.530 | 4.370 | 4.450 | 11,762,431 | +0.15(+3.49%) |
Mar 16, 2022 | 4.280 | 4.355 | 4.190 | 4.300 | 11,146,621 | -0.03(-0.69%) |
Mar 15, 2022 | 4.190 | 4.380 | 4.130 | 4.330 | 11,607,720 | +0.03(+0.70%) |
Mar 14, 2022 | 4.450 | 4.470 | 4.260 | 4.300 | 13,654,348 | -0.25(-5.49%) |
Mar 11, 2022 | 4.460 | 4.590 | 4.431 | 4.550 | 12,028,022 | -0.04(-0.87%) |
Mar 10, 2022 | 4.500 | 4.600 | 4.480 | 4.590 | 12,290,490 | +0.11(+2.46%) |
Mar 09, 2022 | 4.280 | 4.505 | 4.250 | 4.480 | 20,594,712 | +0.00(+0.00%) |
Mar 08, 2022 | 4.450 | 4.615 | 4.393 | 4.480 | 31,119,204 | +0.03(+0.67%) |
Mar 07, 2022 | 4.330 | 4.460 | 4.311 | 4.450 | 18,220,280 | +0.10(+2.30%) |
Mar 04, 2022 | 4.190 | 4.365 | 4.190 | 4.350 | 13,905,666 | +0.13(+3.08%) |
Mar 03, 2022 | 4.120 | 4.220 | 4.060 | 4.220 | 14,628,537 | +0.09(+2.18%) |
Mar 02, 2022 | 4.110 | 4.200 | 4.090 | 4.130 | 13,256,784 | -0.06(-1.43%) |
Mar 01, 2022 | 4.060 | 4.190 | 4.050 | 4.190 | 12,060,220 | +0.16(+3.97%) |
Feb 28, 2022 | 4.140 | 4.150 | 3.990 | 4.030 | 19,161,214 | -0.05(-1.23%) |
Feb 25, 2022 | 4.000 | 4.090 | 3.990 | 4.080 | 11,543,412 | +0.06(+1.49%) |
Feb 24, 2022 | 4.320 | 4.330 | 3.940 | 4.020 | 17,463,114 | -0.15(-3.60%) |
Feb 23, 2022 | 4.000 | 4.240 | 3.980 | 4.170 | 14,123,311 | +0.13(+3.22%) |
Feb 22, 2022 | 4.120 | 4.160 | 4.040 | 4.040 | 10,880,864 | -0.07(-1.70%) |
Feb 18, 2022 | 4.110 | 0 | -0.08(-1.91%) | |||
Feb 17, 2022 | 4.110 | 4.240 | 4.070 | 4.190 | 11,151,358 | +0.12(+2.95%) |
Feb 16, 2022 | 3.960 | 4.090 | 3.960 | 4.070 | 7,047,718 | +0.13(+3.30%) |
Feb 15, 2022 | 3.910 | 4.000 | 3.900 | 3.940 | 9,182,985 | -0.10(-2.48%) |
Feb 14, 2022 | 3.990 | 4.040 | 3.940 | 4.040 | 11,207,023 | +0.11(+2.80%) |
Feb 11, 2022 | 3.710 | 3.970 | 3.705 | 3.930 | 13,482,047 | +0.22(+5.93%) |
Feb 10, 2022 | 3.740 | 3.860 | 3.680 | 3.710 | 9,900,887 | -0.08(-2.11%) |
Feb 09, 2022 | 3.780 | 3.810 | 3.750 | 3.790 | 7,113,850 | +0.01(+0.26%) |
Feb 08, 2022 | 3.690 | 3.780 | 3.661 | 3.780 | 6,324,271 | +0.08(+2.16%) |
Feb 07, 2022 | 3.590 | 3.730 | 3.590 | 3.700 | 6,545,680 | +0.13(+3.64%) |
Feb 04, 2022 | 3.510 | 3.600 | 3.510 | 3.570 | 8,962,240 | +0.03(+0.85%) |
Feb 03, 2022 | 3.610 | 3.540 | 10,803,822 | -0.08(-2.21%) | ||
Feb 02, 2022 | 3.700 | 3.750 | 3.620 | 3.620 | 10,459,904 | -0.05(-1.36%) |