Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.977 | 5.037 | 4.805 | 4.848 | 2,471,614 | -0.15(-2.94%) |
Apr 28, 2022 | 4.925 | 5.033 | 4.813 | 4.994 | 2,650,939 | +0.09(+1.94%) |
Apr 27, 2022 | 4.761 | 4.947 | 4.753 | 4.899 | 2,780,102 | +0.16(+3.46%) |
Apr 26, 2022 | 4.779 | 4.839 | 4.684 | 4.736 | 2,312,726 | -0.09(-1.79%) |
Apr 25, 2022 | 4.951 | 4.986 | 4.697 | 4.822 | 3,414,166 | -0.26(-5.09%) |
Apr 22, 2022 | 5.210 | 5.262 | 5.012 | 5.081 | 1,821,328 | -0.13(-2.48%) |
Apr 21, 2022 | 5.270 | 5.378 | 5.176 | 5.210 | 2,380,658 | -0.03(-0.49%) |
Apr 20, 2022 | 5.322 | 5.348 | 5.171 | 5.236 | 3,209,841 | -0.07(-1.30%) |
Apr 19, 2022 | 5.296 | 5.361 | 5.201 | 5.305 | 1,869,177 | -0.04(-0.81%) |
Apr 18, 2022 | 5.443 | 5.443 | 5.279 | 5.348 | 2,323,308 | -0.09(-1.74%) |
Apr 14, 2022 | 5.417 | 5.460 | 5.339 | 5.443 | 1,509,490 | +0.05(+0.96%) |
Apr 13, 2022 | 5.348 | 5.417 | 5.275 | 5.391 | 3,530,825 | +0.04(+0.81%) |
Apr 12, 2022 | 5.495 | 5.495 | 5.314 | 5.348 | 2,031,044 | -0.10(-1.90%) |
Apr 11, 2022 | 5.650 | 5.650 | 5.417 | 5.452 | 2,381,997 | -0.24(-4.24%) |
Apr 08, 2022 | 5.417 | 5.753 | 5.408 | 5.693 | 6,927,160 | +0.30(+5.60%) |
Apr 07, 2022 | 5.270 | 5.413 | 5.232 | 5.391 | 5,802,000 | +0.15(+2.80%) |
Apr 06, 2022 | 5.227 | 5.357 | 5.171 | 5.245 | 3,702,943 | +0.07(+1.33%) |
Apr 05, 2022 | 5.150 | 5.322 | 5.119 | 5.176 | 4,087,837 | +0.03(+0.67%) |
Apr 04, 2022 | 5.106 | 5.306 | 5.081 | 5.141 | 3,022,466 | +0.09(+1.71%) |
Apr 01, 2022 | 5.098 | 5.206 | 4.994 | 5.055 | 4,411,392 | +0.05(+1.03%) |
Mar 31, 2022 | 4.917 | 5.102 | 4.882 | 5.003 | 1,977,206 | +0.07(+1.40%) |
Mar 30, 2022 | 4.830 | 5.046 | 4.830 | 4.934 | 2,241,904 | +0.16(+3.25%) |
Mar 29, 2022 | 4.632 | 4.839 | 4.524 | 4.779 | 2,527,472 | +0.05(+1.09%) |
Mar 28, 2022 | 4.805 | 4.843 | 4.684 | 4.727 | 2,441,058 | -0.16(-3.18%) |
Mar 25, 2022 | 4.649 | 4.908 | 4.649 | 4.882 | 2,362,660 | +0.21(+4.43%) |
Mar 24, 2022 | 4.856 | 4.856 | 4.641 | 4.675 | 4,407,996 | -0.17(-3.56%) |
Mar 23, 2022 | 4.977 | 4.994 | 4.822 | 4.848 | 2,567,046 | -0.14(-2.77%) |
Mar 22, 2022 | 4.925 | 4.994 | 4.878 | 4.986 | 2,172,165 | +0.07(+1.40%) |
Mar 21, 2022 | 4.986 | 4.986 | 4.882 | 4.917 | 2,521,511 | -0.09(-1.72%) |
Mar 18, 2022 | 4.968 | 5.029 | 4.891 | 5.003 | 2,710,459 | +0.03(+0.69%) |
Mar 17, 2022 | 4.839 | 4.994 | 4.835 | 4.968 | 2,187,931 | +0.14(+2.86%) |
Mar 16, 2022 | 4.684 | 4.878 | 4.675 | 4.830 | 2,801,630 | +0.22(+4.67%) |
Mar 15, 2022 | 4.494 | 4.675 | 4.434 | 4.615 | 2,424,170 | +0.04(+0.94%) |
Mar 14, 2022 | 4.718 | 4.718 | 4.537 | 4.572 | 2,544,789 | -0.18(-3.81%) |
Mar 11, 2022 | 5.020 | 5.049 | 4.753 | 4.753 | 2,619,908 | -0.34(-6.61%) |
Mar 10, 2022 | 4.951 | 5.132 | 4.951 | 5.089 | 4,579,624 | +0.12(+2.43%) |
Mar 09, 2022 | 5.176 | 5.184 | 4.917 | 4.968 | 5,189,909 | -0.31(-5.88%) |
Mar 08, 2022 | 5.348 | 5.417 | 5.068 | 5.279 | 3,417,123 | -0.06(-1.13%) |
Mar 07, 2022 | 5.305 | 5.508 | 5.236 | 5.339 | 5,792,577 | +0.06(+1.14%) |
Mar 04, 2022 | 5.305 | 5.331 | 5.003 | 5.279 | 4,062,768 | -0.06(-1.13%) |
Mar 03, 2022 | 5.417 | 5.443 | 5.206 | 5.339 | 3,674,859 | +0.02(+0.32%) |
Mar 02, 2022 | 5.391 | 5.399 | 5.245 | 5.322 | 2,874,774 | -0.08(-1.44%) |
Mar 01, 2022 | 5.564 | 5.607 | 5.236 | 5.400 | 5,443,560 | -0.03(-0.48%) |
Feb 28, 2022 | 5.219 | 5.533 | 5.219 | 5.426 | 5,235,182 | +0.29(+5.71%) |
Feb 25, 2022 | 5.124 | 5.158 | 5.063 | 5.132 | 3,028,738 | +0.00(+0.00%) |
Feb 24, 2022 | 4.813 | 5.171 | 4.788 | 5.132 | 6,074,233 | +0.28(+5.68%) |
Feb 23, 2022 | 4.865 | 4.917 | 4.805 | 4.856 | 2,124,803 | -0.01(-0.18%) |
Feb 22, 2022 | 4.770 | 4.908 | 4.727 | 4.865 | 2,623,257 | +0.15(+3.11%) |
Feb 18, 2022 | 4.718 | 0 | -0.15(-3.01%) | |||
Feb 17, 2022 | 4.882 | 4.986 | 4.835 | 4.865 | 2,412,250 | -0.02(-0.35%) |
Feb 16, 2022 | 4.770 | 4.882 | 4.770 | 4.882 | 2,655,121 | +0.12(+2.54%) |
Feb 15, 2022 | 4.718 | 4.796 | 4.693 | 4.761 | 1,343,475 | +0.01(+0.18%) |
Feb 14, 2022 | 4.865 | 4.908 | 4.676 | 4.753 | 2,804,638 | -0.13(-2.64%) |
Feb 11, 2022 | 4.787 | 5.054 | 4.770 | 4.882 | 3,585,985 | +0.12(+2.53%) |
Feb 10, 2022 | 4.667 | 4.830 | 4.658 | 4.761 | 4,601,921 | +0.08(+1.65%) |
Feb 09, 2022 | 4.684 | 4.703 | 4.547 | 4.684 | 2,277,387 | +0.00(+0.00%) |
Feb 08, 2022 | 4.504 | 4.718 | 4.486 | 4.684 | 4,248,345 | +0.34(+7.92%) |
Feb 07, 2022 | 4.272 | 4.418 | 4.272 | 4.340 | 2,532,735 | +0.06(+1.41%) |
Feb 04, 2022 | 4.177 | 4.306 | 4.143 | 4.280 | 2,020,925 | +0.09(+2.05%) |
Feb 03, 2022 | 4.220 | 4.254 | 4.194 | 2,332,494 | -0.09(-2.01%) | |
Feb 02, 2022 | 4.418 | 4.461 | 4.263 | 4.280 | 1,939,228 | -0.05(-1.19%) |