Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.010 | 5.010 | 4.790 | 4.790 | 5,044 | -0.10(-2.04%) |
Apr 28, 2022 | 4.690 | 4.920 | 4.670 | 4.890 | 21,972 | +0.11(+2.30%) |
Apr 27, 2022 | 4.920 | 4.920 | 4.740 | 4.780 | 6,712 | -0.05(-1.04%) |
Apr 26, 2022 | 4.990 | 4.990 | 4.820 | 4.830 | 3,385 | -0.14(-2.82%) |
Apr 25, 2022 | 5.110 | 5.160 | 4.830 | 4.970 | 3,792 | -0.08(-1.58%) |
Apr 22, 2022 | 5.010 | 5.210 | 4.970 | 5.050 | 8,566 | +0.04(+0.80%) |
Apr 21, 2022 | 5.120 | 5.219 | 5.000 | 5.010 | 7,904 | -0.04(-0.79%) |
Apr 20, 2022 | 5.090 | 5.200 | 5.040 | 5.050 | 8,876 | -0.03(-0.59%) |
Apr 19, 2022 | 5.064 | 5.170 | 4.970 | 5.080 | 9,504 | +0.15(+3.04%) |
Apr 18, 2022 | 5.080 | 5.210 | 4.920 | 4.930 | 19,179 | -0.15(-2.95%) |
Apr 14, 2022 | 5.130 | 5.200 | 5.080 | 5.080 | 7,374 | -0.06(-1.17%) |
Apr 13, 2022 | 5.110 | 5.180 | 5.100 | 5.140 | 8,434 | -0.22(-4.10%) |
Apr 12, 2022 | 5.420 | 5.430 | 5.360 | 5.360 | 10,311 | -0.05(-0.92%) |
Apr 11, 2022 | 5.190 | 5.570 | 5.190 | 5.410 | 6,623 | -0.02(-0.37%) |
Apr 08, 2022 | 5.475 | 5.475 | 5.400 | 5.430 | 7,287 | +0.11(+2.08%) |
Apr 07, 2022 | 5.280 | 5.518 | 5.280 | 5.319 | 6,356 | -0.17(-3.11%) |
Apr 06, 2022 | 5.610 | 5.610 | 5.310 | 5.490 | 6,266 | -0.13(-2.31%) |
Apr 05, 2022 | 5.490 | 5.730 | 5.490 | 5.620 | 14,215 | -0.18(-3.10%) |
Apr 04, 2022 | 5.610 | 5.800 | 5.610 | 5.800 | 4,578 | -0.11(-1.86%) |
Apr 01, 2022 | 5.870 | 5.910 | 5.560 | 5.910 | 10,738 | +0.14(+2.43%) |
Mar 31, 2022 | 5.750 | 5.800 | 5.561 | 5.770 | 8,785 | -0.16(-2.67%) |
Mar 30, 2022 | 5.702 | 5.928 | 5.700 | 5.928 | 3,140 | -0.06(-1.03%) |
Mar 29, 2022 | 6.043 | 6.150 | 5.990 | 5.990 | 7,430 | +0.03(+0.50%) |
Mar 28, 2022 | 5.920 | 5.960 | 5.900 | 5.960 | 3,313 | -0.05(-0.83%) |
Mar 25, 2022 | 5.820 | 6.010 | 5.820 | 6.010 | 1,662 | +0.03(+0.50%) |
Mar 24, 2022 | 5.940 | 6.030 | 5.920 | 5.980 | 5,711 | -0.14(-2.29%) |
Mar 23, 2022 | 5.970 | 6.190 | 5.970 | 6.120 | 2,062 | +0.05(+0.82%) |
Mar 22, 2022 | 6.120 | 6.145 | 5.890 | 6.070 | 6,140 | -0.10(-1.62%) |
Mar 21, 2022 | 6.130 | 6.170 | 6.100 | 6.170 | 12,583 | +0.12(+1.98%) |
Mar 18, 2022 | 5.950 | 6.150 | 5.950 | 6.050 | 4,822 | +0.00(+0.00%) |
Mar 17, 2022 | 6.340 | 6.340 | 5.970 | 6.050 | 4,955 | +0.00(+0.00%) |
Mar 16, 2022 | 6.220 | 6.220 | 5.750 | 6.050 | 13,520 | +0.10(+1.68%) |
Mar 15, 2022 | 5.880 | 6.136 | 5.871 | 5.950 | 7,267 | +0.01(+0.17%) |
Mar 14, 2022 | 6.097 | 6.130 | 5.850 | 5.940 | 3,264 | +0.24(+4.21%) |
Mar 11, 2022 | 5.747 | 5.747 | 5.700 | 5.700 | 3,702 | +0.12(+2.15%) |
Mar 10, 2022 | 5.580 | 5.580 | 5.580 | 5.580 | 514 | -0.30(-5.10%) |
Mar 09, 2022 | 5.950 | 5.950 | 5.550 | 5.880 | 15,593 | +0.15(+2.62%) |
Mar 08, 2022 | 5.570 | 5.800 | 5.511 | 5.730 | 2,088 | -0.04(-0.69%) |
Mar 07, 2022 | 5.900 | 6.035 | 5.730 | 5.770 | 2,668 | -0.08(-1.37%) |
Mar 04, 2022 | 6.120 | 6.120 | 5.850 | 5.850 | 1,695 | -0.02(-0.34%) |
Mar 03, 2022 | 5.905 | 5.970 | 5.860 | 5.870 | 3,223 | -0.09(-1.51%) |
Mar 02, 2022 | 5.930 | 6.029 | 5.782 | 5.960 | 12,205 | +0.19(+3.29%) |
Mar 01, 2022 | 5.970 | 6.010 | 5.763 | 5.770 | 3,917 | -0.01(-0.17%) |
Feb 28, 2022 | 5.760 | 6.070 | 5.760 | 5.780 | 6,468 | -0.16(-2.69%) |
Feb 25, 2022 | 5.927 | 5.940 | 5.740 | 5.940 | 2,034 | +0.10(+1.71%) |
Feb 24, 2022 | 5.960 | 5.960 | 5.840 | 5.840 | 2,475 | -0.12(-2.01%) |
Feb 23, 2022 | 5.790 | 6.150 | 5.790 | 5.960 | 2,948 | -0.14(-2.30%) |
Feb 22, 2022 | 5.710 | 6.100 | 5.710 | 6.100 | 1,775 | +0.04(+0.66%) |
Feb 18, 2022 | 6.060 | 0 | +0.05(+0.83%) | |||
Feb 17, 2022 | 6.010 | 6.010 | 5.950 | 6.010 | 848 | +0.12(+2.12%) |
Feb 16, 2022 | 6.180 | 6.180 | 5.885 | 5.885 | 1,735 | -0.31(-4.93%) |
Feb 15, 2022 | 6.184 | 6.191 | 6.100 | 6.191 | 3,451 | +0.09(+1.48%) |
Feb 11, 2022 | 6.100 | 435 | -0.07(-1.13%) | |||
Feb 10, 2022 | 6.220 | 6.220 | 5.973 | 6.170 | 433 | +0.09(+1.48%) |
Feb 09, 2022 | 6.300 | 6.350 | 6.040 | 6.080 | 4,927 | -0.18(-2.95%) |
Feb 08, 2022 | 6.200 | 6.305 | 6.200 | 6.265 | 2,553 | +0.02(+0.32%) |
Feb 07, 2022 | 6.122 | 6.245 | 6.122 | 6.245 | 15,446 | +0.08(+1.22%) |
Feb 04, 2022 | 6.010 | 6.196 | 6.010 | 6.170 | 12,133 | +0.02(+0.33%) |
Feb 03, 2022 | 6.150 | 6.150 | 6.150 | 6.150 | 390 | +0.23(+3.81%) |
Feb 02, 2022 | 6.150 | 6.200 | 5.915 | 5.925 | 4,705 | -0.27(-4.29%) |