Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.958 | 5.024 | 4.855 | 4.911 | 44,386 | -0.05(-0.94%) |
Apr 28, 2022 | 4.902 | 5.024 | 4.696 | 4.958 | 67,948 | +0.11(+2.32%) |
Apr 27, 2022 | 5.061 | 5.061 | 4.799 | 4.846 | 128,212 | -0.21(-4.07%) |
Apr 26, 2022 | 4.940 | 5.089 | 4.818 | 5.052 | 114,650 | +0.06(+1.12%) |
Apr 25, 2022 | 4.911 | 5.057 | 4.781 | 4.996 | 131,288 | +0.02(+0.38%) |
Apr 22, 2022 | 5.136 | 5.136 | 4.883 | 4.977 | 97,230 | -0.16(-3.10%) |
Apr 21, 2022 | 5.183 | 5.211 | 5.042 | 5.136 | 89,086 | +0.08(+1.67%) |
Apr 20, 2022 | 5.099 | 5.183 | 4.949 | 5.052 | 76,171 | +0.01(+0.19%) |
Apr 19, 2022 | 4.855 | 5.089 | 4.855 | 5.042 | 70,571 | +0.17(+3.45%) |
Apr 18, 2022 | 4.911 | 4.921 | 4.771 | 4.874 | 84,181 | -0.02(-0.38%) |
Apr 14, 2022 | 4.762 | 4.921 | 4.724 | 4.893 | 122,023 | +0.09(+1.95%) |
Apr 13, 2022 | 4.640 | 4.883 | 4.623 | 4.799 | 86,220 | +0.20(+4.27%) |
Apr 12, 2022 | 4.593 | 4.696 | 4.584 | 4.603 | 48,359 | +0.02(+0.41%) |
Apr 11, 2022 | 4.621 | 4.715 | 4.565 | 4.584 | 48,184 | -0.08(-1.80%) |
Apr 08, 2022 | 4.593 | 4.771 | 4.593 | 4.668 | 75,178 | +0.06(+1.37%) |
Apr 07, 2022 | 4.586 | 4.689 | 4.539 | 4.605 | 49,476 | +0.04(+0.82%) |
Apr 06, 2022 | 4.689 | 4.689 | 4.484 | 4.568 | 166,052 | -0.21(-4.31%) |
Apr 05, 2022 | 4.932 | 4.932 | 4.708 | 4.773 | 101,170 | -0.14(-2.85%) |
Apr 04, 2022 | 4.904 | 4.997 | 4.857 | 4.913 | 44,896 | +0.02(+0.38%) |
Apr 01, 2022 | 4.876 | 4.923 | 4.792 | 4.895 | 18,767 | +0.04(+0.77%) |
Mar 31, 2022 | 4.848 | 4.969 | 4.764 | 4.857 | 64,281 | -0.01(-0.19%) |
Mar 30, 2022 | 4.811 | 4.941 | 4.811 | 4.867 | 48,765 | +0.05(+0.97%) |
Mar 29, 2022 | 4.923 | 4.988 | 4.708 | 4.820 | 103,989 | -0.02(-0.39%) |
Mar 28, 2022 | 4.727 | 4.988 | 4.680 | 4.839 | 182,431 | +0.17(+3.60%) |
Mar 25, 2022 | 4.699 | 4.773 | 4.661 | 4.670 | 42,955 | -0.04(-0.79%) |
Mar 24, 2022 | 4.624 | 4.811 | 4.577 | 4.708 | 34,461 | +0.07(+1.61%) |
Mar 23, 2022 | 4.661 | 4.755 | 4.631 | 4.633 | 38,498 | -0.06(-1.20%) |
Mar 22, 2022 | 4.586 | 4.885 | 4.586 | 4.689 | 59,353 | +0.11(+2.45%) |
Mar 21, 2022 | 4.708 | 4.839 | 4.530 | 4.577 | 73,128 | -0.13(-2.78%) |
Mar 18, 2022 | 4.708 | 4.932 | 4.549 | 4.708 | 67,126 | +0.07(+1.61%) |
Mar 17, 2022 | 4.642 | 4.661 | 4.495 | 4.633 | 29,632 | +0.07(+1.64%) |
Mar 16, 2022 | 4.400 | 4.614 | 4.259 | 4.558 | 81,644 | +0.14(+3.17%) |
Mar 15, 2022 | 4.353 | 4.474 | 4.250 | 4.418 | 47,367 | +0.14(+3.28%) |
Mar 14, 2022 | 4.269 | 4.484 | 4.269 | 4.278 | 67,081 | +0.01(+0.22%) |
Mar 11, 2022 | 4.437 | 4.437 | 4.213 | 4.269 | 70,920 | -0.13(-3.02%) |
Mar 10, 2022 | 4.486 | 4.560 | 4.346 | 4.402 | 101,488 | -0.14(-3.08%) |
Mar 09, 2022 | 4.449 | 4.672 | 4.393 | 4.542 | 72,385 | +0.16(+3.62%) |
Mar 08, 2022 | 4.318 | 4.644 | 4.215 | 4.383 | 72,313 | +0.03(+0.64%) |
Mar 07, 2022 | 4.570 | 4.700 | 4.307 | 4.355 | 225,722 | -0.26(-5.66%) |
Mar 04, 2022 | 4.775 | 4.803 | 4.570 | 4.616 | 105,587 | -0.21(-4.44%) |
Mar 03, 2022 | 5.008 | 5.008 | 4.803 | 4.831 | 51,826 | -0.15(-3.00%) |
Mar 02, 2022 | 5.092 | 5.167 | 4.934 | 4.980 | 76,557 | -0.14(-2.73%) |
Mar 01, 2022 | 5.279 | 5.363 | 5.045 | 5.120 | 87,704 | -0.12(-2.31%) |
Feb 28, 2022 | 5.092 | 5.428 | 5.008 | 5.241 | 97,514 | +0.08(+1.63%) |
Feb 25, 2022 | 4.859 | 5.204 | 4.924 | 5.157 | 148,930 | +0.33(+6.76%) |
Feb 24, 2022 | 4.570 | 4.896 | 4.523 | 4.831 | 88,079 | +0.10(+2.17%) |
Feb 23, 2022 | 4.943 | 5.073 | 4.691 | 4.728 | 124,270 | -0.17(-3.43%) |
Feb 22, 2022 | 5.045 | 5.101 | 4.892 | 4.896 | 73,229 | -0.21(-4.20%) |
Feb 18, 2022 | 5.111 | 0 | -0.03(-0.54%) | |||
Feb 17, 2022 | 5.241 | 5.269 | 5.045 | 5.139 | 65,906 | -0.14(-2.65%) |
Feb 16, 2022 | 5.241 | 5.381 | 5.167 | 5.279 | 36,741 | +0.06(+1.07%) |
Feb 15, 2022 | 5.073 | 5.353 | 5.073 | 5.223 | 71,239 | +0.21(+4.09%) |
Feb 14, 2022 | 5.111 | 5.204 | 4.989 | 5.017 | 69,941 | -0.15(-2.89%) |
Feb 11, 2022 | 5.409 | 5.456 | 5.045 | 5.167 | 120,745 | -0.24(-4.52%) |
Feb 10, 2022 | 5.393 | 5.626 | 5.337 | 5.411 | 104,396 | -0.10(-1.86%) |
Feb 09, 2022 | 5.374 | 5.542 | 5.188 | 5.514 | 115,316 | +0.21(+4.04%) |
Feb 08, 2022 | 5.262 | 5.370 | 5.216 | 5.300 | 55,280 | +0.09(+1.79%) |
Feb 07, 2022 | 5.039 | 5.328 | 5.039 | 5.207 | 123,180 | +0.18(+3.52%) |
Feb 04, 2022 | 4.899 | 5.085 | 4.815 | 5.030 | 68,557 | +0.13(+2.66%) |
Feb 03, 2022 | 4.909 | 4.806 | 4.899 | 48,132 | -0.10(-2.05%) | |
Feb 02, 2022 | 5.253 | 5.253 | 4.936 | 5.002 | 55,066 | -0.19(-3.59%) |