Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.330 | 5.390 | 5.310 | 5.330 | 101,667 | +0.00(+0.00%) |
Apr 28, 2022 | 5.330 | 5.390 | 5.320 | 5.330 | 119,896 | +0.01(+0.19%) |
Apr 27, 2022 | 5.320 | 5.350 | 5.320 | 5.320 | 133,263 | +0.00(+0.00%) |
Apr 26, 2022 | 5.310 | 5.340 | 5.310 | 5.320 | 178,789 | -0.01(-0.19%) |
Apr 25, 2022 | 5.350 | 5.360 | 5.300 | 5.330 | 271,002 | -0.04(-0.74%) |
Apr 22, 2022 | 5.350 | 5.400 | 5.340 | 5.370 | 215,900 | +0.02(+0.37%) |
Apr 21, 2022 | 5.350 | 5.360 | 5.350 | 5.350 | 167,540 | -0.03(-0.56%) |
Apr 20, 2022 | 5.340 | 5.380 | 5.330 | 5.380 | 113,323 | +0.02(+0.37%) |
Apr 19, 2022 | 5.330 | 5.370 | 5.330 | 5.360 | 90,601 | +0.03(+0.56%) |
Apr 18, 2022 | 5.300 | 5.370 | 5.300 | 5.330 | 86,265 | -0.02(-0.37%) |
Apr 14, 2022 | 5.350 | 0 | +0.02(+0.38%) | |||
Apr 13, 2022 | 5.330 | 5.370 | 5.310 | 5.330 | 88,476 | +0.01(+0.19%) |
Apr 12, 2022 | 5.310 | 5.340 | 5.300 | 5.320 | 107,926 | +0.02(+0.38%) |
Apr 11, 2022 | 5.310 | 5.320 | 5.290 | 5.300 | 111,665 | -0.04(-0.75%) |
Apr 08, 2022 | 5.330 | 5.360 | 5.300 | 5.340 | 149,950 | -0.01(-0.19%) |
Apr 07, 2022 | 5.360 | 5.370 | 5.320 | 5.350 | 140,209 | -0.02(-0.37%) |
Apr 06, 2022 | 5.270 | 5.400 | 5.240 | 5.370 | 1,073,079 | +0.09(+1.70%) |
Apr 05, 2022 | 5.290 | 5.350 | 5.280 | 5.280 | 169,049 | -0.01(-0.19%) |
Apr 04, 2022 | 5.230 | 5.330 | 5.190 | 5.290 | 314,418 | +0.10(+1.93%) |
Apr 01, 2022 | 5.220 | 5.230 | 5.170 | 5.190 | 137,336 | -0.03(-0.57%) |
Mar 31, 2022 | 5.190 | 5.220 | 5.190 | 5.220 | 179,129 | +0.01(+0.19%) |
Mar 30, 2022 | 5.200 | 5.250 | 5.160 | 5.210 | 365,983 | +0.00(+0.00%) |
Mar 29, 2022 | 5.160 | 5.250 | 5.160 | 5.210 | 337,618 | +0.03(+0.58%) |
Mar 28, 2022 | 5.180 | 5.220 | 5.100 | 5.180 | 475,023 | -0.03(-0.58%) |
Mar 25, 2022 | 5.200 | 5.220 | 5.060 | 5.210 | 1,728,584 | -0.01(-0.19%) |
Mar 24, 2022 | 5.420 | 5.420 | 5.210 | 5.220 | 893,744 | -0.34(-6.12%) |
Mar 23, 2022 | 5.640 | 5.650 | 5.520 | 5.560 | 90,305 | -0.06(-1.07%) |
Mar 22, 2022 | 5.600 | 5.650 | 5.600 | 5.620 | 112,905 | +0.00(+0.00%) |
Mar 21, 2022 | 5.620 | 5.650 | 5.580 | 5.620 | 140,436 | -0.03(-0.53%) |
Mar 18, 2022 | 5.580 | 5.650 | 5.580 | 5.650 | 168,740 | +0.08(+1.44%) |
Mar 17, 2022 | 5.500 | 5.640 | 5.500 | 5.570 | 103,314 | +0.11(+2.01%) |
Mar 16, 2022 | 5.420 | 5.480 | 5.420 | 5.460 | 93,814 | +0.02(+0.37%) |
Mar 15, 2022 | 5.450 | 5.500 | 5.420 | 5.440 | 85,289 | -0.01(-0.18%) |
Mar 14, 2022 | 5.630 | 5.670 | 5.450 | 5.450 | 169,863 | -0.13(-2.33%) |
Mar 11, 2022 | 5.460 | 5.640 | 5.430 | 5.580 | 528,643 | +0.12(+2.20%) |
Mar 10, 2022 | 5.370 | 5.470 | 5.350 | 5.460 | 76,348 | +0.07(+1.30%) |
Mar 09, 2022 | 5.380 | 5.450 | 5.380 | 5.390 | 818,501 | +0.00(+0.00%) |
Mar 08, 2022 | 5.430 | 5.460 | 5.370 | 5.390 | 207,886 | -0.07(-1.28%) |
Mar 07, 2022 | 5.420 | 5.490 | 5.370 | 5.460 | 145,387 | +0.04(+0.74%) |
Mar 04, 2022 | 5.400 | 5.460 | 5.380 | 5.420 | 154,762 | +0.02(+0.37%) |
Mar 03, 2022 | 5.400 | 5.450 | 5.390 | 5.400 | 78,468 | +0.00(+0.00%) |
Mar 02, 2022 | 5.430 | 5.500 | 5.390 | 5.400 | 148,691 | -0.03(-0.55%) |
Mar 01, 2022 | 5.430 | 5.450 | 5.420 | 5.430 | 64,526 | -0.01(-0.18%) |
Feb 28, 2022 | 5.460 | 5.460 | 5.390 | 5.440 | 255,905 | -0.05(-0.91%) |
Feb 25, 2022 | 5.410 | 5.520 | 5.440 | 5.490 | 369,456 | +0.03(+0.55%) |
Feb 24, 2022 | 5.320 | 5.480 | 5.250 | 5.460 | 163,856 | +0.06(+1.11%) |
Feb 23, 2022 | 5.430 | 5.470 | 5.400 | 5.400 | 57,257 | -0.04(-0.74%) |
Feb 22, 2022 | 5.350 | 5.470 | 5.340 | 5.440 | 153,511 | +0.01(+0.18%) |
Feb 18, 2022 | 5.430 | 0 | +0.05(+0.93%) | |||
Feb 17, 2022 | 5.480 | 5.490 | 5.380 | 5.380 | 89,315 | -0.05(-0.92%) |
Feb 16, 2022 | 5.430 | 5.490 | 5.430 | 5.430 | 74,905 | -0.05(-0.91%) |
Feb 15, 2022 | 5.460 | 5.490 | 5.440 | 5.480 | 77,764 | +0.03(+0.55%) |
Feb 14, 2022 | 5.450 | 5.510 | 5.440 | 5.450 | 125,463 | -0.07(-1.27%) |
Feb 11, 2022 | 5.430 | 5.520 | 5.430 | 5.520 | 126,968 | +0.07(+1.28%) |
Feb 10, 2022 | 5.500 | 5.570 | 5.440 | 5.450 | 99,903 | -0.08(-1.45%) |
Feb 09, 2022 | 5.550 | 5.590 | 5.530 | 5.530 | 98,269 | -0.01(-0.18%) |
Feb 08, 2022 | 5.570 | 5.570 | 5.510 | 5.540 | 154,008 | -0.04(-0.72%) |
Feb 07, 2022 | 5.550 | 5.590 | 5.530 | 5.580 | 125,847 | +0.03(+0.54%) |
Feb 04, 2022 | 5.520 | 5.600 | 5.500 | 5.550 | 81,785 | +0.04(+0.73%) |
Feb 03, 2022 | 5.500 | 5.510 | 122,307 | -0.02(-0.36%) | ||
Feb 02, 2022 | 5.640 | 5.640 | 5.510 | 5.530 | 208,055 | -0.10(-1.78%) |