Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.940 | 5.040 | 4.710 | 4.800 | 371,961 | -0.05(-1.03%) |
Apr 28, 2022 | 4.710 | 4.990 | 4.510 | 4.850 | 779,847 | +0.22(+4.75%) |
Apr 27, 2022 | 4.730 | 4.740 | 4.500 | 4.630 | 386,409 | -0.06(-1.28%) |
Apr 26, 2022 | 4.690 | 4.860 | 4.560 | 4.690 | 439,305 | -0.02(-0.42%) |
Apr 25, 2022 | 4.700 | 4.770 | 4.360 | 4.710 | 1,719,306 | -0.20(-4.07%) |
Apr 22, 2022 | 5.040 | 5.190 | 4.790 | 4.910 | 566,767 | -0.25(-4.84%) |
Apr 21, 2022 | 5.420 | 5.440 | 5.110 | 5.160 | 570,373 | -0.21(-3.91%) |
Apr 20, 2022 | 5.580 | 5.680 | 5.270 | 5.370 | 583,356 | -0.16(-2.89%) |
Apr 19, 2022 | 5.840 | 5.840 | 5.460 | 5.530 | 462,404 | -0.37(-6.27%) |
Apr 18, 2022 | 5.720 | 5.960 | 5.690 | 5.900 | 621,189 | +0.27(+4.80%) |
Apr 14, 2022 | 5.630 | 0 | +0.12(+2.18%) | |||
Apr 13, 2022 | 5.500 | 5.700 | 5.410 | 5.510 | 372,471 | +0.04(+0.73%) |
Apr 12, 2022 | 5.420 | 5.710 | 5.420 | 5.470 | 391,089 | +0.08(+1.48%) |
Apr 11, 2022 | 5.650 | 5.650 | 5.310 | 5.390 | 280,865 | -0.31(-5.44%) |
Apr 08, 2022 | 5.730 | 5.740 | 5.590 | 5.700 | 262,231 | +0.00(+0.00%) |
Apr 07, 2022 | 5.850 | 5.900 | 5.450 | 5.700 | 255,941 | -0.01(-0.18%) |
Apr 06, 2022 | 5.840 | 5.950 | 5.520 | 5.710 | 324,025 | -0.13(-2.23%) |
Apr 05, 2022 | 6.220 | 6.250 | 5.850 | 5.840 | 340,429 | -0.29(-4.73%) |
Apr 04, 2022 | 6.460 | 6.460 | 5.970 | 6.130 | 404,534 | -0.11(-1.76%) |
Apr 01, 2022 | 6.300 | 6.530 | 6.220 | 6.240 | 406,937 | -0.18(-2.80%) |
Mar 31, 2022 | 6.360 | 6.820 | 6.140 | 6.420 | 495,173 | +0.09(+1.42%) |
Mar 30, 2022 | 6.680 | 6.940 | 6.280 | 6.330 | 878,223 | -0.20(-3.06%) |
Mar 29, 2022 | 6.100 | 6.530 | 5.920 | 6.530 | 670,549 | +0.26(+4.15%) |
Mar 28, 2022 | 6.250 | 6.530 | 5.910 | 6.270 | 805,635 | -0.20(-3.09%) |
Mar 25, 2022 | 5.720 | 6.640 | 5.650 | 6.470 | 1,097,389 | +0.75(+13.11%) |
Mar 24, 2022 | 5.250 | 5.830 | 5.110 | 5.720 | 1,050,120 | +0.52(+10.00%) |
Mar 23, 2022 | 5.050 | 5.470 | 4.980 | 5.200 | 622,587 | +0.26(+5.26%) |
Mar 22, 2022 | 5.150 | 5.150 | 4.840 | 4.940 | 334,641 | -0.12(-2.37%) |
Mar 21, 2022 | 4.940 | 5.150 | 4.900 | 5.060 | 532,939 | +0.17(+3.48%) |
Mar 18, 2022 | 5.170 | 5.200 | 4.710 | 4.890 | 953,774 | -0.28(-5.42%) |
Mar 17, 2022 | 4.850 | 5.210 | 4.780 | 5.170 | 440,812 | +0.53(+11.42%) |
Mar 16, 2022 | 4.620 | 4.910 | 4.510 | 4.640 | 514,824 | -0.01(-0.22%) |
Mar 15, 2022 | 4.350 | 4.730 | 4.350 | 4.650 | 624,446 | -0.29(-5.87%) |
Mar 14, 2022 | 5.200 | 5.200 | 4.670 | 4.940 | 564,660 | -0.31(-5.90%) |
Mar 11, 2022 | 4.900 | 5.470 | 4.850 | 5.250 | 529,122 | +0.29(+5.85%) |
Mar 10, 2022 | 5.200 | 5.450 | 4.800 | 4.960 | 492,084 | -0.16(-3.13%) |
Mar 09, 2022 | 5.320 | 5.460 | 4.660 | 5.120 | 596,348 | -0.38(-6.91%) |
Mar 08, 2022 | 5.500 | 5.830 | 5.250 | 5.500 | 904,553 | +0.05(+0.92%) |
Mar 07, 2022 | 5.030 | 5.500 | 5.010 | 5.450 | 1,172,897 | +0.65(+13.54%) |
Mar 04, 2022 | 4.390 | 4.850 | 4.200 | 4.800 | 930,369 | +0.48(+11.11%) |
Mar 03, 2022 | 3.780 | 4.450 | 3.750 | 4.320 | 1,758,976 | +0.63(+17.07%) |
Mar 02, 2022 | 3.710 | 3.780 | 3.690 | 3.690 | 335,425 | +0.02(+0.54%) |
Mar 01, 2022 | 4.000 | 4.030 | 3.590 | 3.670 | 1,306,665 | -0.32(-8.02%) |
Feb 28, 2022 | 3.690 | 4.050 | 3.690 | 3.990 | 695,669 | +0.30(+8.13%) |
Feb 25, 2022 | 3.450 | 3.720 | 3.460 | 3.690 | 310,593 | +0.28(+8.21%) |
Feb 24, 2022 | 3.450 | 3.540 | 3.270 | 3.410 | 364,099 | +0.06(+1.79%) |
Feb 23, 2022 | 3.320 | 3.470 | 3.310 | 3.350 | 209,033 | +0.05(+1.52%) |
Feb 22, 2022 | 3.530 | 3.580 | 3.160 | 3.300 | 358,425 | -0.20(-5.71%) |
Feb 18, 2022 | 3.500 | 0 | -0.03(-0.85%) | |||
Feb 17, 2022 | 3.660 | 3.730 | 3.500 | 3.530 | 271,227 | -0.10(-2.75%) |
Feb 16, 2022 | 3.810 | 3.910 | 3.630 | 3.630 | 411,632 | -0.16(-4.22%) |
Feb 15, 2022 | 3.620 | 3.810 | 3.520 | 3.790 | 325,972 | +0.09(+2.43%) |
Feb 14, 2022 | 3.600 | 3.720 | 3.450 | 3.700 | 390,791 | +0.09(+2.49%) |
Feb 11, 2022 | 3.590 | 3.650 | 3.490 | 3.610 | 350,053 | +0.08(+2.27%) |
Feb 10, 2022 | 3.550 | 3.730 | 3.450 | 3.530 | 331,439 | -0.09(-2.49%) |
Feb 09, 2022 | 3.560 | 3.700 | 3.440 | 3.620 | 447,101 | +0.21(+6.16%) |
Feb 08, 2022 | 3.730 | 3.760 | 3.380 | 3.410 | 542,894 | -0.37(-9.79%) |
Feb 07, 2022 | 3.990 | 3.990 | 3.670 | 3.780 | 465,967 | -0.18(-4.55%) |
Feb 04, 2022 | 4.170 | 4.260 | 3.840 | 3.960 | 660,754 | -0.17(-4.12%) |
Feb 03, 2022 | 4.110 | 4.210 | 4.130 | 292,480 | -0.04(-0.96%) | |
Feb 02, 2022 | 4.270 | 4.320 | 3.990 | 4.170 | 334,594 | -0.08(-1.88%) |