Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.170 | 4.510 | 4.110 | 4.200 | 22,164 | -0.09(-2.10%) |
Apr 28, 2022 | 4.330 | 4.330 | 4.150 | 4.290 | 26,559 | -0.03(-0.69%) |
Apr 27, 2022 | 4.510 | 4.510 | 4.301 | 4.320 | 28,772 | -0.19(-4.21%) |
Apr 26, 2022 | 4.520 | 4.590 | 4.500 | 4.510 | 16,289 | -0.16(-3.43%) |
Apr 25, 2022 | 4.700 | 4.750 | 4.520 | 4.670 | 14,947 | +0.07(+1.52%) |
Apr 22, 2022 | 4.900 | 4.900 | 4.600 | 4.600 | 11,719 | -0.09(-1.92%) |
Apr 21, 2022 | 4.770 | 4.962 | 4.680 | 4.690 | 25,441 | -0.20(-4.09%) |
Apr 20, 2022 | 4.980 | 4.980 | 4.760 | 4.890 | 13,942 | +0.14(+2.95%) |
Apr 19, 2022 | 4.910 | 5.000 | 4.750 | 4.750 | 14,167 | -0.16(-3.26%) |
Apr 18, 2022 | 5.000 | 5.000 | 4.750 | 4.910 | 21,444 | +0.08(+1.66%) |
Apr 14, 2022 | 4.760 | 4.970 | 4.760 | 4.830 | 6,049 | +0.02(+0.42%) |
Apr 13, 2022 | 4.930 | 4.930 | 4.750 | 4.810 | 11,817 | +0.06(+1.26%) |
Apr 12, 2022 | 5.000 | 5.000 | 4.700 | 4.750 | 47,619 | -0.23(-4.62%) |
Apr 11, 2022 | 5.000 | 5.000 | 4.913 | 4.980 | 14,834 | -0.02(-0.40%) |
Apr 08, 2022 | 5.270 | 5.270 | 5.000 | 5.000 | 14,999 | -0.12(-2.34%) |
Apr 07, 2022 | 5.000 | 5.230 | 5.000 | 5.120 | 12,332 | +0.16(+3.23%) |
Apr 06, 2022 | 4.970 | 5.140 | 4.900 | 4.960 | 12,495 | +0.00(+0.00%) |
Apr 05, 2022 | 5.190 | 5.190 | 4.910 | 4.960 | 17,665 | -0.23(-4.43%) |
Apr 04, 2022 | 5.190 | 5.190 | 5.040 | 5.190 | 15,639 | +0.05(+0.97%) |
Apr 01, 2022 | 5.100 | 5.170 | 4.910 | 5.140 | 11,697 | +0.06(+1.18%) |
Mar 31, 2022 | 5.200 | 5.200 | 4.940 | 5.080 | 19,116 | +0.08(+1.60%) |
Mar 30, 2022 | 5.100 | 5.100 | 4.910 | 5.000 | 15,372 | -0.08(-1.57%) |
Mar 29, 2022 | 5.100 | 5.100 | 4.920 | 5.080 | 34,557 | +0.00(+0.00%) |
Mar 28, 2022 | 5.100 | 5.100 | 4.920 | 5.080 | 12,971 | -0.01(-0.20%) |
Mar 25, 2022 | 5.250 | 5.250 | 4.949 | 5.090 | 21,704 | +0.03(+0.59%) |
Mar 24, 2022 | 5.200 | 5.250 | 4.830 | 5.060 | 51,367 | +0.04(+0.80%) |
Mar 23, 2022 | 4.910 | 5.350 | 4.910 | 5.020 | 24,535 | +0.06(+1.21%) |
Mar 22, 2022 | 5.410 | 5.410 | 4.936 | 4.960 | 36,344 | -0.17(-3.31%) |
Mar 21, 2022 | 5.220 | 5.340 | 5.110 | 5.130 | 38,580 | +0.02(+0.39%) |
Mar 18, 2022 | 4.770 | 5.180 | 4.770 | 5.110 | 31,803 | +0.23(+4.61%) |
Mar 17, 2022 | 4.700 | 4.910 | 4.700 | 4.885 | 28,543 | +0.18(+3.94%) |
Mar 16, 2022 | 4.520 | 4.860 | 4.520 | 4.700 | 18,648 | +0.17(+3.75%) |
Mar 15, 2022 | 4.620 | 4.670 | 4.460 | 4.530 | 16,727 | -0.06(-1.37%) |
Mar 14, 2022 | 4.740 | 4.741 | 4.440 | 4.593 | 26,527 | -0.16(-3.31%) |
Mar 11, 2022 | 4.750 | 4.750 | 4.640 | 4.750 | 16,055 | +0.09(+1.93%) |
Mar 10, 2022 | 4.770 | 4.770 | 4.577 | 4.660 | 23,008 | -0.14(-2.92%) |
Mar 09, 2022 | 4.460 | 4.800 | 4.460 | 4.800 | 47,445 | +0.43(+9.84%) |
Mar 08, 2022 | 4.590 | 4.890 | 4.350 | 4.370 | 52,957 | -0.14(-3.10%) |
Mar 07, 2022 | 4.810 | 4.810 | 4.400 | 4.510 | 54,544 | -0.39(-7.96%) |
Mar 04, 2022 | 5.140 | 5.140 | 4.730 | 4.900 | 26,941 | -0.16(-3.16%) |
Mar 03, 2022 | 5.150 | 5.150 | 4.750 | 5.060 | 20,974 | -0.01(-0.20%) |
Mar 02, 2022 | 5.200 | 5.200 | 4.880 | 5.070 | 12,043 | +0.05(+1.00%) |
Mar 01, 2022 | 5.200 | 5.310 | 4.810 | 5.020 | 31,952 | +0.04(+0.80%) |
Feb 28, 2022 | 4.680 | 4.990 | 4.680 | 4.980 | 31,731 | +0.07(+1.43%) |
Feb 25, 2022 | 5.000 | 5.140 | 4.760 | 4.910 | 31,503 | +0.14(+2.94%) |
Feb 24, 2022 | 5.010 | 5.010 | 4.600 | 4.770 | 85,465 | -0.38(-7.38%) |
Feb 23, 2022 | 5.090 | 5.290 | 5.010 | 5.150 | 18,112 | +0.00(+0.00%) |
Feb 22, 2022 | 5.150 | 5.310 | 5.150 | 5.150 | 26,747 | -0.12(-2.28%) |
Feb 18, 2022 | 5.270 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 5.320 | 5.462 | 5.180 | 5.270 | 15,100 | -0.11(-2.04%) |
Feb 16, 2022 | 5.210 | 5.455 | 5.210 | 5.380 | 19,076 | +0.25(+4.87%) |
Feb 15, 2022 | 5.670 | 5.670 | 5.110 | 5.130 | 104,631 | -0.54(-9.52%) |
Feb 14, 2022 | 5.660 | 5.885 | 5.330 | 5.670 | 57,714 | +0.01(+0.18%) |
Feb 11, 2022 | 5.590 | 5.960 | 5.590 | 5.660 | 29,319 | -0.04(-0.71%) |
Feb 10, 2022 | 5.830 | 6.020 | 5.600 | 5.700 | 24,784 | -0.28(-4.68%) |
Feb 09, 2022 | 5.560 | 6.010 | 5.221 | 5.980 | 74,005 | +0.42(+7.55%) |
Feb 08, 2022 | 6.100 | 6.100 | 5.550 | 5.560 | 30,695 | -0.19(-3.30%) |
Feb 07, 2022 | 5.200 | 5.750 | 5.200 | 5.750 | 36,428 | +0.57(+11.00%) |
Feb 04, 2022 | 5.080 | 5.200 | 5.050 | 5.180 | 27,073 | +0.16(+3.19%) |
Feb 03, 2022 | 4.960 | 5.020 | 28,392 | -0.07(-1.38%) | ||
Feb 02, 2022 | 5.050 | 5.240 | 5.030 | 5.090 | 29,807 | +0.07(+1.39%) |