Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.810 | 3.940 | 3.690 | 3.880 | 20,546 | +0.09(+2.37%) |
Apr 28, 2022 | 3.540 | 3.850 | 3.490 | 3.790 | 25,116 | +0.23(+6.46%) |
Apr 27, 2022 | 3.580 | 3.610 | 3.360 | 3.560 | 47,972 | -0.02(-0.56%) |
Apr 26, 2022 | 3.700 | 3.730 | 3.530 | 3.580 | 52,129 | -0.16(-4.28%) |
Apr 25, 2022 | 3.800 | 3.860 | 3.540 | 3.740 | 41,222 | -0.15(-3.86%) |
Apr 22, 2022 | 3.880 | 3.940 | 3.735 | 3.890 | 77,254 | +0.01(+0.26%) |
Apr 21, 2022 | 4.230 | 4.240 | 3.760 | 3.880 | 82,032 | -0.18(-4.43%) |
Apr 20, 2022 | 3.670 | 4.330 | 3.670 | 4.060 | 152,258 | +0.58(+16.67%) |
Apr 19, 2022 | 3.840 | 4.000 | 3.480 | 3.480 | 34,877 | -0.33(-8.66%) |
Apr 18, 2022 | 3.850 | 3.900 | 3.740 | 3.810 | 30,841 | -0.08(-2.06%) |
Apr 14, 2022 | 3.960 | 4.030 | 3.880 | 3.890 | 41,769 | -0.09(-2.26%) |
Apr 13, 2022 | 3.840 | 4.160 | 3.840 | 3.980 | 32,836 | +0.12(+3.11%) |
Apr 12, 2022 | 4.140 | 4.190 | 3.834 | 3.860 | 52,227 | -0.29(-6.99%) |
Apr 11, 2022 | 4.310 | 4.310 | 4.130 | 4.150 | 11,777 | -0.14(-3.26%) |
Apr 08, 2022 | 4.300 | 4.320 | 4.140 | 4.290 | 29,406 | +0.00(+0.00%) |
Apr 07, 2022 | 4.420 | 4.429 | 4.170 | 4.290 | 23,103 | -0.01(-0.23%) |
Apr 06, 2022 | 4.350 | 4.400 | 4.120 | 4.300 | 66,939 | -0.10(-2.27%) |
Apr 05, 2022 | 4.300 | 4.500 | 4.240 | 4.400 | 686,085 | +0.20(+4.76%) |
Apr 04, 2022 | 4.280 | 4.370 | 4.100 | 4.200 | 44,198 | -0.01(-0.24%) |
Apr 01, 2022 | 4.550 | 4.850 | 4.200 | 4.210 | 150,895 | -0.78(-15.63%) |
Mar 31, 2022 | 5.040 | 5.060 | 4.980 | 4.990 | 16,439 | -0.01(-0.20%) |
Mar 30, 2022 | 5.020 | 5.100 | 4.970 | 5.000 | 23,689 | +0.02(+0.40%) |
Mar 29, 2022 | 5.000 | 5.070 | 4.960 | 4.980 | 51,193 | +0.01(+0.20%) |
Mar 28, 2022 | 4.900 | 5.000 | 4.880 | 4.970 | 31,440 | +0.12(+2.47%) |
Mar 25, 2022 | 4.930 | 4.980 | 4.700 | 4.850 | 35,077 | -0.08(-1.62%) |
Mar 24, 2022 | 4.955 | 5.010 | 4.930 | 4.930 | 21,629 | -0.06(-1.20%) |
Mar 23, 2022 | 5.000 | 5.070 | 4.980 | 4.990 | 15,044 | -0.04(-0.80%) |
Mar 22, 2022 | 5.060 | 5.160 | 5.000 | 5.030 | 27,642 | +0.02(+0.40%) |
Mar 21, 2022 | 5.000 | 5.070 | 4.990 | 5.010 | 20,080 | +0.01(+0.20%) |
Mar 18, 2022 | 4.960 | 5.110 | 4.960 | 5.000 | 35,251 | -0.01(-0.20%) |
Mar 17, 2022 | 5.090 | 5.100 | 4.890 | 5.010 | 56,449 | +0.01(+0.20%) |
Mar 16, 2022 | 4.970 | 5.130 | 4.970 | 5.000 | 15,333 | +0.04(+0.81%) |
Mar 15, 2022 | 4.990 | 5.000 | 4.940 | 4.960 | 153,379 | +0.10(+2.06%) |
Mar 14, 2022 | 4.850 | 5.060 | 4.620 | 4.860 | 80,466 | -0.14(-2.80%) |
Mar 11, 2022 | 5.060 | 5.110 | 4.960 | 5.000 | 11,798 | -0.02(-0.40%) |
Mar 10, 2022 | 5.010 | 5.080 | 4.970 | 5.020 | 37,040 | +0.02(+0.40%) |
Mar 09, 2022 | 4.949 | 5.110 | 4.949 | 5.000 | 63,297 | +0.08(+1.63%) |
Mar 08, 2022 | 5.040 | 5.100 | 4.850 | 4.920 | 74,501 | -0.04(-0.81%) |
Mar 07, 2022 | 5.250 | 5.295 | 4.960 | 4.960 | 29,827 | -0.26(-4.98%) |
Mar 04, 2022 | 5.210 | 5.320 | 5.180 | 5.220 | 25,356 | -0.05(-0.95%) |
Mar 03, 2022 | 5.300 | 5.300 | 5.240 | 5.270 | 11,978 | +0.02(+0.38%) |
Mar 02, 2022 | 5.320 | 5.370 | 5.250 | 5.250 | 18,342 | -0.05(-0.94%) |
Mar 01, 2022 | 5.390 | 5.400 | 5.290 | 5.300 | 10,428 | -0.02(-0.38%) |
Feb 28, 2022 | 5.380 | 5.450 | 5.270 | 5.320 | 11,953 | +0.06(+1.14%) |
Feb 25, 2022 | 5.100 | 5.324 | 5.190 | 5.260 | 44,191 | +0.18(+3.54%) |
Feb 24, 2022 | 4.800 | 5.100 | 4.720 | 5.080 | 18,050 | +0.17(+3.46%) |
Feb 23, 2022 | 4.970 | 4.970 | 4.880 | 4.910 | 17,055 | -0.03(-0.61%) |
Feb 22, 2022 | 5.050 | 5.060 | 4.860 | 4.940 | 65,637 | -0.06(-1.20%) |
Feb 18, 2022 | 5.000 | 0 | -0.03(-0.60%) | |||
Feb 17, 2022 | 5.060 | 5.060 | 4.985 | 5.030 | 19,161 | -0.03(-0.59%) |
Feb 16, 2022 | 5.020 | 5.100 | 5.010 | 5.060 | 14,114 | +0.03(+0.60%) |
Feb 15, 2022 | 5.060 | 5.130 | 4.990 | 5.030 | 37,336 | +0.03(+0.60%) |
Feb 14, 2022 | 5.050 | 5.080 | 4.990 | 5.000 | 61,760 | -0.03(-0.60%) |
Feb 11, 2022 | 5.180 | 5.315 | 5.000 | 5.030 | 51,022 | -0.11(-2.14%) |
Feb 10, 2022 | 5.180 | 5.360 | 5.120 | 5.140 | 198,670 | -0.03(-0.58%) |
Feb 09, 2022 | 5.040 | 5.270 | 5.040 | 5.170 | 79,837 | +0.14(+2.78%) |
Feb 08, 2022 | 4.970 | 5.060 | 4.970 | 5.030 | 27,839 | +0.01(+0.20%) |
Feb 07, 2022 | 4.970 | 5.090 | 4.900 | 5.020 | 103,225 | +0.02(+0.40%) |
Feb 04, 2022 | 5.130 | 5.230 | 4.960 | 5.000 | 84,691 | -0.12(-2.34%) |
Feb 03, 2022 | 5.180 | 5.320 | 5.120 | 5.120 | 23,173 | -0.12(-2.29%) |
Feb 02, 2022 | 5.290 | 5.430 | 5.160 | 5.240 | 29,522 | -0.01(-0.19%) |