Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.724 | 4.765 | 4.634 | 4.643 | 5,637,890 | -0.03(-0.58%) |
Apr 28, 2022 | 4.643 | 4.697 | 4.571 | 4.670 | 7,232,045 | -0.06(-1.34%) |
Apr 27, 2022 | 4.697 | 4.770 | 4.679 | 4.733 | 6,779,123 | -0.04(-0.76%) |
Apr 26, 2022 | 4.878 | 4.932 | 4.770 | 4.770 | 8,179,988 | -0.21(-4.17%) |
Apr 25, 2022 | 5.022 | 5.022 | 4.833 | 4.977 | 6,559,193 | -0.20(-3.84%) |
Apr 22, 2022 | 5.266 | 5.280 | 5.158 | 5.176 | 4,196,076 | +0.00(+0.00%) |
Apr 21, 2022 | 5.275 | 5.298 | 5.158 | 5.176 | 6,184,252 | -0.09(-1.72%) |
Apr 20, 2022 | 5.257 | 5.321 | 5.239 | 5.266 | 2,965,888 | +0.11(+2.10%) |
Apr 19, 2022 | 5.131 | 5.167 | 5.113 | 5.158 | 2,452,383 | +0.05(+1.06%) |
Apr 18, 2022 | 5.031 | 5.144 | 5.022 | 5.104 | 2,224,030 | +0.03(+0.53%) |
Apr 14, 2022 | 5.077 | 5.122 | 5.059 | 5.077 | 2,453,512 | +0.00(+0.00%) |
Apr 13, 2022 | 4.959 | 5.086 | 4.959 | 5.077 | 2,592,065 | +0.13(+2.55%) |
Apr 12, 2022 | 4.986 | 5.041 | 4.937 | 4.950 | 2,270,959 | -0.01(-0.18%) |
Apr 11, 2022 | 5.004 | 5.059 | 4.959 | 4.959 | 3,183,382 | +0.01(+0.18%) |
Apr 08, 2022 | 4.923 | 4.977 | 4.914 | 4.950 | 2,767,598 | +0.03(+0.55%) |
Apr 07, 2022 | 4.932 | 4.950 | 4.815 | 4.923 | 5,625,080 | +0.05(+0.93%) |
Apr 06, 2022 | 4.860 | 4.905 | 4.815 | 4.878 | 4,503,737 | +0.01(+0.19%) |
Apr 05, 2022 | 4.896 | 4.928 | 4.860 | 4.869 | 4,278,192 | -0.01(-0.19%) |
Apr 04, 2022 | 4.896 | 4.905 | 4.855 | 4.878 | 3,640,870 | -0.08(-1.64%) |
Apr 01, 2022 | 4.932 | 4.968 | 4.891 | 4.959 | 3,317,191 | +0.18(+3.78%) |
Mar 31, 2022 | 4.842 | 4.864 | 4.779 | 4.779 | 2,606,260 | -0.08(-1.67%) |
Mar 30, 2022 | 4.914 | 4.923 | 4.846 | 4.860 | 2,964,025 | -0.03(-0.55%) |
Mar 29, 2022 | 4.923 | 4.941 | 4.833 | 4.887 | 4,750,907 | +0.08(+1.69%) |
Mar 28, 2022 | 4.824 | 4.833 | 4.706 | 4.806 | 4,997,939 | +0.08(+1.72%) |
Mar 25, 2022 | 4.661 | 4.733 | 4.661 | 4.724 | 2,561,610 | +0.10(+2.15%) |
Mar 24, 2022 | 4.634 | 4.652 | 4.607 | 4.625 | 2,935,218 | -0.03(-0.58%) |
Mar 23, 2022 | 4.715 | 4.742 | 4.616 | 4.652 | 4,669,400 | +0.10(+2.18%) |
Mar 22, 2022 | 4.544 | 4.607 | 4.544 | 4.553 | 6,912,376 | +0.21(+4.78%) |
Mar 21, 2022 | 4.363 | 4.395 | 4.327 | 4.345 | 3,775,025 | -0.01(-0.21%) |
Mar 18, 2022 | 4.273 | 4.354 | 4.250 | 4.354 | 4,587,953 | +0.01(+0.21%) |
Mar 17, 2022 | 4.282 | 4.361 | 4.259 | 4.345 | 4,411,248 | -0.03(-0.62%) |
Mar 16, 2022 | 4.300 | 4.408 | 4.285 | 4.372 | 8,239,349 | +0.24(+5.91%) |
Mar 15, 2022 | 4.119 | 4.146 | 4.065 | 4.128 | 5,160,418 | +0.03(+0.66%) |
Mar 14, 2022 | 4.056 | 4.164 | 4.038 | 4.101 | 9,212,367 | +0.23(+6.07%) |
Mar 11, 2022 | 4.011 | 4.047 | 3.866 | 3.866 | 3,273,450 | -0.07(-1.83%) |
Mar 10, 2022 | 3.947 | 3.902 | 3.938 | 5,761,584 | -0.05(-1.36%) | |
Mar 09, 2022 | 4.002 | 4.065 | 3.966 | 3.993 | 6,630,168 | +0.19(+4.99%) |
Mar 08, 2022 | 3.830 | 3.929 | 3.704 | 3.803 | 11,945,751 | +0.20(+5.51%) |
Mar 07, 2022 | 3.839 | 3.859 | 3.604 | 3.604 | 12,200,175 | -0.36(-9.11%) |
Mar 04, 2022 | 4.056 | 4.074 | 3.934 | 3.966 | 11,541,577 | -0.36(-8.35%) |
Mar 03, 2022 | 4.381 | 4.390 | 4.286 | 4.327 | 10,658,834 | -0.05(-1.24%) |
Mar 02, 2022 | 4.327 | 4.417 | 4.300 | 4.381 | 8,697,974 | +0.15(+3.63%) |
Mar 01, 2022 | 4.390 | 4.399 | 4.200 | 4.228 | 11,191,004 | -0.26(-5.83%) |
Feb 28, 2022 | 4.399 | 4.534 | 4.390 | 4.489 | 10,607,772 | -0.18(-3.87%) |
Feb 25, 2022 | 4.562 | 4.684 | 4.611 | 4.670 | 10,788,983 | +0.17(+3.82%) |
Feb 24, 2022 | 4.426 | 4.508 | 4.363 | 4.499 | 10,803,241 | -0.23(-4.78%) |
Feb 23, 2022 | 4.815 | 4.860 | 4.706 | 4.724 | 4,850,419 | -0.03(-0.57%) |
Feb 22, 2022 | 4.797 | 4.860 | 4.706 | 4.751 | 5,904,030 | -0.14(-2.77%) |
Feb 18, 2022 | 4.887 | 0 | -0.05(-1.10%) | |||
Feb 17, 2022 | 5.004 | 5.004 | 4.923 | 4.941 | 4,442,054 | -0.12(-2.32%) |
Feb 16, 2022 | 4.986 | 5.077 | 4.986 | 5.059 | 3,781,674 | +0.05(+1.08%) |
Feb 15, 2022 | 4.959 | 5.018 | 4.941 | 5.004 | 4,711,862 | +0.08(+1.65%) |
Feb 14, 2022 | 4.959 | 4.959 | 4.869 | 4.923 | 6,567,496 | -0.13(-2.50%) |
Feb 11, 2022 | 5.063 | 5.176 | 5.036 | 5.050 | 5,507,838 | -0.09(-1.76%) |
Feb 10, 2022 | 5.167 | 5.248 | 5.131 | 5.140 | 6,720,184 | -0.01(-0.18%) |
Feb 09, 2022 | 5.167 | 5.230 | 5.122 | 5.149 | 9,486,428 | -0.45(-8.06%) |
Feb 08, 2022 | 5.546 | 5.619 | 5.519 | 5.601 | 4,525,029 | +0.06(+1.14%) |
Feb 07, 2022 | 5.483 | 5.564 | 5.461 | 5.537 | 2,816,892 | +0.05(+0.99%) |
Feb 04, 2022 | 5.375 | 5.510 | 5.352 | 5.483 | 3,949,293 | +0.14(+2.53%) |
Feb 03, 2022 | 5.402 | 5.348 | 5.348 | 4,141,897 | -0.06(-1.17%) | |
Feb 02, 2022 | 5.384 | 5.420 | 5.339 | 5.411 | 3,441,783 | +0.17(+3.28%) |