Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.400 | 6.400 | 5.650 | 6.000 | 2,819 | +0.10(+1.69%) |
Apr 28, 2022 | 6.310 | 6.310 | 5.900 | 5.900 | 1,905 | +0.00(+0.00%) |
Apr 27, 2022 | 6.250 | 6.250 | 5.900 | 5.900 | 1,150 | -0.30(-4.84%) |
Apr 26, 2022 | 6.540 | 6.540 | 6.000 | 6.200 | 25,325 | -0.30(-4.62%) |
Apr 25, 2022 | 6.500 | 6.800 | 6.265 | 6.500 | 1,227 | +0.05(+0.78%) |
Apr 22, 2022 | 6.400 | 6.450 | 6.000 | 6.450 | 3,233 | +0.05(+0.78%) |
Apr 21, 2022 | 6.000 | 6.450 | 6.000 | 6.400 | 771 | +0.90(+16.36%) |
Apr 20, 2022 | 6.000 | 6.420 | 5.500 | 5.500 | 1,131 | -0.48(-8.03%) |
Apr 19, 2022 | 5.980 | 5.980 | 5.980 | 5.980 | 1,168 | +0.48(+8.73%) |
Apr 18, 2022 | 6.250 | 6.500 | 5.500 | 5.500 | 2,473 | -0.48(-8.03%) |
Apr 14, 2022 | 6.000 | 6.000 | 5.900 | 5.980 | 553 | -0.02(-0.33%) |
Apr 13, 2022 | 5.880 | 6.500 | 5.500 | 6.000 | 2,851 | +0.50(+9.09%) |
Apr 12, 2022 | 5.905 | 5.940 | 5.500 | 5.500 | 1,634 | -0.30(-5.17%) |
Apr 08, 2022 | 5.800 | 25 | +0.50(+9.43%) | |||
Apr 07, 2022 | 5.310 | 5.310 | 5.300 | 5.300 | 430 | -0.63(-10.62%) |
Apr 06, 2022 | 6.000 | 6.000 | 5.930 | 5.930 | 1,527 | -0.05(-0.84%) |
Apr 05, 2022 | 5.390 | 6.000 | 5.200 | 5.980 | 8,743 | +0.59(+10.95%) |
Apr 04, 2022 | 4.800 | 5.420 | 4.800 | 5.390 | 8,809 | +0.49(+10.00%) |
Mar 31, 2022 | 4.900 | 16 | -0.10(-2.00%) | |||
Mar 30, 2022 | 4.850 | 5.000 | 4.850 | 5.000 | 3,932 | +0.50(+11.11%) |
Mar 29, 2022 | 4.900 | 4.950 | 4.500 | 4.500 | 3,330 | -0.50(-10.00%) |
Mar 28, 2022 | 4.740 | 5.420 | 4.130 | 5.000 | 13,012 | +0.26(+5.49%) |
Mar 25, 2022 | 4.300 | 4.740 | 4.300 | 4.740 | 1,978 | +0.44(+10.23%) |
Mar 22, 2022 | 4.300 | 34 | -0.17(-3.80%) | |||
Mar 17, 2022 | 4.470 | 5 | +0.47(+11.75%) | |||
Mar 16, 2022 | 4.000 | 4.010 | 4.000 | 4.000 | 765 | +0.00(+0.00%) |
Mar 15, 2022 | 4.185 | 4.185 | 4.000 | 4.000 | 380 | -0.30(-6.98%) |
Mar 11, 2022 | 4.300 | 28 | +0.39(+9.97%) | |||
Mar 10, 2022 | 4.250 | 4.250 | 3.910 | 3.910 | 488 | -0.63(-13.88%) |
Mar 09, 2022 | 4.310 | 4.540 | 4.310 | 4.540 | 1,225 | -0.26(-5.42%) |
Mar 08, 2022 | 4.820 | 4.940 | 4.750 | 4.800 | 1,142 | +0.00(+0.00%) |
Mar 07, 2022 | 4.820 | 4.820 | 4.800 | 4.800 | 399 | +0.29(+6.43%) |
Mar 04, 2022 | 4.700 | 4.980 | 4.510 | 4.510 | 1,303 | -0.44(-8.89%) |
Mar 03, 2022 | 4.700 | 4.950 | 4.700 | 4.950 | 487 | +0.25(+5.32%) |
Mar 02, 2022 | 4.700 | 4.700 | 4.700 | 4.700 | 649 | +0.34(+7.80%) |
Mar 01, 2022 | 4.480 | 5.000 | 4.360 | 4.360 | 3,549 | -0.04(-0.91%) |
Feb 28, 2022 | 4.400 | 4.400 | 4.400 | 4.400 | 687 | +0.37(+9.18%) |
Feb 24, 2022 | 4.030 | 70 | -0.67(-14.26%) | |||
Feb 23, 2022 | 4.690 | 4.750 | 4.690 | 4.700 | 3,070 | +0.12(+2.62%) |
Feb 22, 2022 | 4.150 | 4.580 | 4.150 | 4.580 | 3,725 | +0.70(+18.04%) |
Feb 18, 2022 | 3.880 | 0 | -0.68(-14.91%) | |||
Feb 17, 2022 | 4.540 | 4.560 | 4.540 | 4.560 | 700 | +0.06(+1.33%) |
Feb 16, 2022 | 3.580 | 4.500 | 3.580 | 4.500 | 420 | -0.06(-1.32%) |
Feb 15, 2022 | 4.560 | 4.560 | 4.560 | 4.560 | 200 | +0.00(+0.00%) |
Feb 14, 2022 | 4.560 | 4.560 | 4.560 | 4.560 | 1,899 | +0.00(+0.00%) |
Feb 11, 2022 | 4.530 | 4.560 | 4.530 | 4.560 | 1,739 | -0.02(-0.44%) |
Feb 10, 2022 | 3.970 | 4.580 | 3.970 | 4.580 | 2,841 | +0.60(+15.08%) |
Feb 09, 2022 | 3.830 | 4.150 | 3.500 | 3.980 | 4,030 | -0.61(-13.29%) |
Feb 08, 2022 | 4.500 | 4.590 | 4.500 | 4.590 | 1,293 | +0.05(+1.10%) |
Feb 07, 2022 | 4.300 | 4.540 | 4.000 | 4.540 | 2,311 | +0.55(+13.78%) |
Feb 04, 2022 | 4.000 | 4.000 | 3.990 | 3.990 | 305 | +0.22(+5.84%) |
Feb 02, 2022 | 3.770 | 4.050 | 3.710 | 3.770 | 502 | -0.53(-12.33%) |