Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.972 | 5.038 | 4.869 | 4.925 | 44,262 | -0.05(-0.94%) |
Apr 28, 2022 | 4.916 | 5.038 | 4.709 | 4.972 | 67,758 | +0.11(+2.32%) |
Apr 27, 2022 | 5.075 | 5.075 | 4.812 | 4.860 | 127,854 | -0.21(-4.07%) |
Apr 26, 2022 | 4.953 | 5.103 | 4.831 | 5.066 | 114,331 | +0.06(+1.12%) |
Apr 25, 2022 | 4.925 | 5.072 | 4.794 | 5.010 | 130,922 | +0.02(+0.38%) |
Apr 22, 2022 | 5.150 | 5.150 | 4.897 | 4.991 | 96,959 | -0.16(-3.10%) |
Apr 21, 2022 | 5.197 | 5.225 | 5.057 | 5.150 | 88,837 | +0.08(+1.67%) |
Apr 20, 2022 | 5.113 | 5.197 | 4.963 | 5.066 | 75,959 | +0.01(+0.19%) |
Apr 19, 2022 | 4.869 | 5.103 | 4.869 | 5.057 | 70,374 | +0.17(+3.46%) |
Apr 18, 2022 | 4.925 | 4.935 | 4.784 | 4.888 | 83,946 | -0.02(-0.38%) |
Apr 14, 2022 | 4.775 | 4.935 | 4.738 | 4.906 | 121,682 | +0.09(+1.95%) |
Apr 13, 2022 | 4.653 | 4.897 | 4.636 | 4.813 | 85,980 | +0.20(+4.27%) |
Apr 12, 2022 | 4.606 | 4.709 | 4.597 | 4.616 | 48,224 | +0.02(+0.41%) |
Apr 11, 2022 | 4.634 | 4.728 | 4.578 | 4.597 | 48,050 | -0.08(-1.80%) |
Apr 08, 2022 | 4.606 | 4.784 | 4.606 | 4.681 | 74,968 | +0.06(+1.37%) |
Apr 07, 2022 | 4.599 | 4.702 | 4.552 | 4.618 | 49,338 | +0.04(+0.82%) |
Apr 06, 2022 | 4.702 | 4.702 | 4.496 | 4.580 | 165,589 | -0.21(-4.31%) |
Apr 05, 2022 | 4.946 | 4.946 | 4.721 | 4.787 | 100,888 | -0.14(-2.85%) |
Apr 04, 2022 | 4.918 | 5.011 | 4.871 | 4.927 | 44,771 | +0.02(+0.38%) |
Apr 01, 2022 | 4.890 | 4.936 | 4.805 | 4.908 | 18,715 | +0.04(+0.77%) |
Mar 31, 2022 | 4.862 | 4.983 | 4.777 | 4.871 | 64,102 | -0.01(-0.19%) |
Mar 30, 2022 | 4.824 | 4.955 | 4.824 | 4.880 | 48,629 | +0.05(+0.97%) |
Mar 29, 2022 | 4.936 | 5.002 | 4.721 | 4.833 | 103,699 | -0.02(-0.39%) |
Mar 28, 2022 | 4.740 | 5.002 | 4.693 | 4.852 | 181,923 | +0.17(+3.60%) |
Mar 25, 2022 | 4.712 | 4.787 | 4.674 | 4.684 | 42,836 | -0.04(-0.79%) |
Mar 24, 2022 | 4.637 | 4.824 | 4.590 | 4.721 | 34,365 | +0.07(+1.61%) |
Mar 23, 2022 | 4.674 | 4.768 | 4.644 | 4.646 | 38,390 | -0.06(-1.20%) |
Mar 22, 2022 | 4.599 | 4.899 | 4.599 | 4.702 | 59,188 | +0.11(+2.45%) |
Mar 21, 2022 | 4.721 | 4.852 | 4.543 | 4.590 | 72,924 | -0.13(-2.78%) |
Mar 18, 2022 | 4.721 | 4.946 | 4.562 | 4.721 | 66,939 | +0.07(+1.61%) |
Mar 17, 2022 | 4.655 | 4.674 | 4.507 | 4.646 | 29,550 | +0.07(+1.64%) |
Mar 16, 2022 | 4.412 | 4.627 | 4.271 | 4.571 | 81,417 | +0.14(+3.17%) |
Mar 15, 2022 | 4.365 | 4.487 | 4.262 | 4.431 | 47,235 | +0.14(+3.28%) |
Mar 14, 2022 | 4.281 | 4.496 | 4.281 | 4.290 | 66,894 | +0.01(+0.22%) |
Mar 11, 2022 | 4.449 | 4.449 | 4.225 | 4.281 | 70,723 | -0.13(-3.02%) |
Mar 10, 2022 | 4.498 | 4.573 | 4.358 | 4.414 | 101,205 | -0.14(-3.08%) |
Mar 09, 2022 | 4.461 | 4.685 | 4.405 | 4.555 | 72,184 | +0.16(+3.62%) |
Mar 08, 2022 | 4.330 | 4.657 | 4.227 | 4.396 | 72,111 | +0.03(+0.64%) |
Mar 07, 2022 | 4.583 | 4.714 | 4.319 | 4.367 | 225,093 | -0.26(-5.66%) |
Mar 04, 2022 | 4.788 | 4.816 | 4.583 | 4.629 | 105,292 | -0.22(-4.44%) |
Mar 03, 2022 | 5.022 | 5.022 | 4.816 | 4.844 | 51,681 | -0.15(-3.00%) |
Mar 02, 2022 | 5.106 | 5.181 | 4.947 | 4.994 | 76,343 | -0.14(-2.73%) |
Mar 01, 2022 | 5.293 | 5.378 | 5.060 | 5.134 | 87,459 | -0.12(-2.31%) |
Feb 28, 2022 | 5.106 | 5.443 | 5.022 | 5.256 | 97,242 | +0.08(+1.63%) |
Feb 25, 2022 | 4.872 | 5.218 | 4.938 | 5.172 | 148,514 | +0.33(+6.76%) |
Feb 24, 2022 | 4.583 | 4.910 | 4.536 | 4.844 | 87,833 | +0.10(+2.17%) |
Feb 23, 2022 | 4.957 | 5.088 | 4.704 | 4.742 | 123,923 | -0.17(-3.43%) |
Feb 22, 2022 | 5.060 | 5.116 | 4.905 | 4.910 | 73,025 | -0.22(-4.20%) |
Feb 18, 2022 | 5.125 | 0 | -0.03(-0.54%) | |||
Feb 17, 2022 | 5.256 | 5.284 | 5.060 | 5.153 | 65,722 | -0.14(-2.65%) |
Feb 16, 2022 | 5.256 | 5.396 | 5.181 | 5.293 | 36,639 | +0.06(+1.07%) |
Feb 15, 2022 | 5.088 | 5.368 | 5.088 | 5.237 | 71,041 | +0.21(+4.09%) |
Feb 14, 2022 | 5.125 | 5.218 | 5.003 | 5.031 | 69,746 | -0.15(-2.89%) |
Feb 11, 2022 | 5.424 | 5.471 | 5.060 | 5.181 | 120,409 | -0.25(-4.52%) |
Feb 10, 2022 | 5.408 | 5.641 | 5.352 | 5.427 | 104,105 | -0.10(-1.86%) |
Feb 09, 2022 | 5.389 | 5.557 | 5.203 | 5.529 | 114,995 | +0.21(+4.04%) |
Feb 08, 2022 | 5.277 | 5.385 | 5.230 | 5.315 | 55,126 | +0.09(+1.79%) |
Feb 07, 2022 | 5.053 | 5.343 | 5.053 | 5.221 | 122,836 | +0.18(+3.52%) |
Feb 04, 2022 | 4.913 | 5.100 | 4.829 | 5.044 | 68,366 | +0.13(+2.66%) |
Feb 03, 2022 | 4.922 | 4.819 | 4.913 | 47,998 | -0.10(-2.05%) | |
Feb 02, 2022 | 5.268 | 5.268 | 4.950 | 5.016 | 54,912 | -0.19(-3.59%) |