Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.830 | 4.930 | 4.600 | 4.660 | 538,236 | -0.17(-3.52%) |
Apr 28, 2022 | 4.810 | 4.900 | 4.640 | 4.830 | 681,786 | +0.03(+0.63%) |
Apr 27, 2022 | 4.800 | 4.890 | 4.665 | 4.800 | 588,372 | -0.08(-1.64%) |
Apr 26, 2022 | 5.460 | 5.570 | 4.810 | 4.880 | 5,565,736 | -0.70(-12.54%) |
Apr 25, 2022 | 5.470 | 5.631 | 5.370 | 5.580 | 545,459 | +0.08(+1.45%) |
Apr 22, 2022 | 5.440 | 5.640 | 5.440 | 5.500 | 362,284 | +0.00(+0.00%) |
Apr 21, 2022 | 5.700 | 5.750 | 5.410 | 5.500 | 432,751 | -0.14(-2.48%) |
Apr 20, 2022 | 5.710 | 5.780 | 5.600 | 5.640 | 332,631 | -0.04(-0.70%) |
Apr 19, 2022 | 5.330 | 5.740 | 5.270 | 5.680 | 341,897 | +0.32(+5.97%) |
Apr 18, 2022 | 5.460 | 5.460 | 5.285 | 5.360 | 931,565 | -0.15(-2.72%) |
Apr 14, 2022 | 5.510 | 5.570 | 5.400 | 5.510 | 545,109 | +0.05(+0.92%) |
Apr 13, 2022 | 5.290 | 5.510 | 5.290 | 5.460 | 477,103 | +0.16(+3.02%) |
Apr 12, 2022 | 5.450 | 5.550 | 5.170 | 5.300 | 1,323,226 | -0.06(-1.12%) |
Apr 11, 2022 | 5.470 | 5.520 | 5.225 | 5.360 | 651,255 | -0.14(-2.55%) |
Apr 08, 2022 | 5.360 | 5.710 | 5.310 | 5.500 | 730,371 | +0.00(+0.00%) |
Apr 07, 2022 | 5.780 | 5.930 | 5.330 | 5.500 | 773,813 | -0.35(-5.98%) |
Apr 06, 2022 | 5.730 | 6.020 | 5.570 | 5.850 | 733,164 | +0.10(+1.74%) |
Apr 05, 2022 | 5.710 | 5.860 | 5.660 | 5.750 | 3,021,569 | +0.10(+1.77%) |
Apr 04, 2022 | 5.500 | 5.685 | 5.460 | 5.650 | 475,470 | +0.15(+2.73%) |
Apr 01, 2022 | 5.310 | 5.500 | 5.260 | 5.500 | 735,532 | +0.24(+4.56%) |
Mar 31, 2022 | 5.360 | 5.470 | 5.220 | 5.260 | 865,358 | -0.11(-2.05%) |
Mar 30, 2022 | 5.270 | 5.420 | 5.200 | 5.370 | 1,059,784 | +0.11(+2.09%) |
Mar 29, 2022 | 5.310 | 5.450 | 5.200 | 5.260 | 691,597 | +0.03(+0.57%) |
Mar 28, 2022 | 5.180 | 5.350 | 5.105 | 5.230 | 590,987 | -0.02(-0.38%) |
Mar 25, 2022 | 5.360 | 5.480 | 5.215 | 5.250 | 486,448 | -0.13(-2.42%) |
Mar 24, 2022 | 5.330 | 5.450 | 5.250 | 5.380 | 481,049 | +0.07(+1.32%) |
Mar 23, 2022 | 5.310 | 5.380 | 5.210 | 5.310 | 654,327 | -0.10(-1.85%) |
Mar 22, 2022 | 5.230 | 5.500 | 5.230 | 5.410 | 862,780 | +0.13(+2.46%) |
Mar 21, 2022 | 5.410 | 5.440 | 5.215 | 5.280 | 961,755 | -0.17(-3.12%) |
Mar 18, 2022 | 5.310 | 5.510 | 5.205 | 5.450 | 1,414,316 | +0.14(+2.64%) |
Mar 17, 2022 | 5.340 | 5.570 | 5.195 | 5.310 | 1,067,387 | -0.09(-1.67%) |
Mar 16, 2022 | 5.330 | 5.465 | 5.210 | 5.400 | 1,312,679 | +0.17(+3.25%) |
Mar 15, 2022 | 5.390 | 5.600 | 5.120 | 5.230 | 1,076,954 | -0.15(-2.79%) |
Mar 14, 2022 | 5.360 | 5.600 | 5.310 | 5.380 | 1,470,741 | +0.06(+1.13%) |
Mar 11, 2022 | 5.190 | 5.400 | 5.150 | 5.320 | 784,013 | +0.14(+2.70%) |
Mar 10, 2022 | 5.010 | 5.190 | 4.970 | 5.180 | 519,530 | +0.06(+1.17%) |
Mar 09, 2022 | 5.000 | 5.310 | 5.000 | 5.120 | 643,038 | +0.22(+4.49%) |
Mar 08, 2022 | 4.620 | 5.060 | 4.510 | 4.900 | 1,093,173 | +0.25(+5.38%) |
Mar 07, 2022 | 4.580 | 4.900 | 4.560 | 4.650 | 1,304,510 | +0.05(+1.09%) |
Mar 04, 2022 | 4.640 | 4.800 | 4.480 | 4.600 | 1,297,546 | -0.14(-2.95%) |
Mar 03, 2022 | 5.010 | 5.060 | 4.690 | 4.740 | 771,627 | -0.19(-3.85%) |
Mar 02, 2022 | 4.900 | 5.050 | 4.560 | 4.930 | 1,220,912 | +0.04(+0.82%) |
Mar 01, 2022 | 4.920 | 5.210 | 4.805 | 4.890 | 1,433,239 | -0.17(-3.36%) |
Feb 28, 2022 | 5.270 | 5.460 | 4.795 | 5.060 | 2,366,559 | -0.27(-5.07%) |
Feb 25, 2022 | 5.010 | 5.330 | 5.025 | 5.330 | 720,318 | +0.31(+6.18%) |
Feb 24, 2022 | 4.550 | 5.020 | 4.460 | 5.020 | 1,169,919 | +0.27(+5.68%) |
Feb 23, 2022 | 5.040 | 5.080 | 4.710 | 4.750 | 1,003,518 | -0.25(-5.00%) |
Feb 22, 2022 | 4.830 | 5.135 | 4.760 | 5.000 | 753,262 | +0.13(+2.67%) |
Feb 18, 2022 | 4.870 | 0 | -0.16(-3.18%) | |||
Feb 17, 2022 | 5.200 | 5.230 | 4.990 | 5.030 | 552,720 | -0.26(-4.91%) |
Feb 16, 2022 | 5.380 | 5.380 | 5.150 | 5.290 | 588,055 | -0.12(-2.22%) |
Feb 15, 2022 | 5.260 | 5.410 | 5.230 | 5.410 | 472,326 | +0.21(+4.04%) |
Feb 14, 2022 | 5.390 | 5.420 | 5.150 | 5.200 | 671,529 | -0.18(-3.35%) |
Feb 11, 2022 | 5.610 | 5.700 | 5.330 | 5.380 | 609,865 | -0.23(-4.10%) |
Feb 10, 2022 | 5.790 | 5.860 | 5.545 | 5.610 | 862,670 | -0.38(-6.34%) |
Feb 09, 2022 | 5.880 | 6.030 | 5.870 | 5.990 | 1,044,039 | +0.19(+3.28%) |
Feb 08, 2022 | 5.860 | 5.895 | 5.660 | 5.800 | 1,112,268 | -0.09(-1.53%) |
Feb 07, 2022 | 5.790 | 6.050 | 5.700 | 5.890 | 611,997 | +0.09(+1.55%) |
Feb 04, 2022 | 5.600 | 5.875 | 5.470 | 5.800 | 766,224 | +0.11(+1.93%) |
Feb 03, 2022 | 5.800 | 5.680 | 5.690 | 684,786 | -0.25(-4.21%) | |
Feb 02, 2022 | 6.040 | 6.150 | 5.890 | 5.940 | 1,028,841 | -0.13(-2.14%) |