Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.250 | 4.250 | 3.800 | 4.050 | 11,835 | -0.04(-1.05%) |
Apr 28, 2022 | 3.850 | 4.250 | 3.750 | 4.093 | 17,429 | +0.26(+6.73%) |
Apr 27, 2022 | 4.500 | 4.750 | 3.750 | 3.835 | 44,344 | -0.70(-15.36%) |
Apr 26, 2022 | 4.850 | 4.884 | 4.371 | 4.531 | 17,656 | -0.25(-5.28%) |
Apr 25, 2022 | 4.750 | 5.000 | 4.625 | 4.784 | 6,326 | +0.01(+0.18%) |
Apr 22, 2022 | 5.100 | 5.100 | 4.750 | 4.775 | 9,694 | -0.08(-1.69%) |
Apr 21, 2022 | 4.950 | 5.150 | 4.750 | 4.857 | 22,001 | -0.34(-6.60%) |
Apr 20, 2022 | 5.100 | 5.223 | 4.950 | 5.200 | 2,708 | +0.15(+2.97%) |
Apr 19, 2022 | 5.250 | 5.250 | 4.900 | 5.050 | 9,283 | +0.05(+1.00%) |
Apr 18, 2022 | 4.950 | 5.250 | 4.901 | 5.000 | 4,970 | -0.25(-4.76%) |
Apr 14, 2022 | 5.350 | 5.400 | 5.100 | 5.250 | 3,669 | +0.00(+0.00%) |
Apr 13, 2022 | 5.250 | 5.400 | 5.100 | 5.250 | 2,664 | +0.15(+2.94%) |
Apr 12, 2022 | 5.400 | 5.450 | 5.100 | 5.100 | 15,312 | -0.25(-4.67%) |
Apr 11, 2022 | 5.400 | 5.550 | 5.250 | 5.350 | 17,133 | +0.00(+0.00%) |
Apr 08, 2022 | 5.350 | 5.600 | 5.200 | 5.350 | 20,088 | +0.10(+1.90%) |
Apr 07, 2022 | 5.500 | 5.600 | 5.150 | 5.250 | 27,242 | -0.40(-7.08%) |
Apr 06, 2022 | 5.450 | 5.750 | 5.150 | 5.650 | 27,279 | +0.30(+5.61%) |
Apr 05, 2022 | 5.650 | 5.650 | 5.200 | 5.350 | 13,586 | -0.15(-2.73%) |
Apr 04, 2022 | 5.350 | 5.750 | 5.250 | 5.500 | 23,646 | +0.25(+4.76%) |
Apr 01, 2022 | 5.600 | 5.600 | 5.250 | 5.250 | 18,133 | +0.05(+0.96%) |
Mar 31, 2022 | 6.000 | 6.000 | 5.100 | 5.200 | 67,751 | -0.70(-11.86%) |
Mar 30, 2022 | 6.400 | 6.400 | 5.900 | 5.900 | 21,318 | -0.20(-3.28%) |
Mar 29, 2022 | 6.050 | 6.300 | 5.900 | 6.100 | 47,519 | +0.20(+3.39%) |
Mar 28, 2022 | 6.250 | 6.250 | 5.850 | 5.900 | 33,546 | -0.20(-3.28%) |
Mar 25, 2022 | 6.700 | 6.850 | 5.600 | 6.100 | 107,782 | -0.60(-8.96%) |
Mar 24, 2022 | 6.550 | 7.950 | 6.150 | 6.700 | 243,236 | +0.45(+7.19%) |
Mar 23, 2022 | 6.200 | 6.800 | 6.050 | 6.250 | 83,721 | +0.00(+0.01%) |
Mar 22, 2022 | 5.400 | 6.800 | 5.400 | 6.250 | 231,027 | +0.70(+12.61%) |
Mar 21, 2022 | 5.800 | 5.850 | 5.396 | 5.550 | 28,184 | -0.20(-3.48%) |
Mar 18, 2022 | 5.050 | 5.893 | 5.000 | 5.750 | 96,414 | +0.40(+7.48%) |
Mar 17, 2022 | 5.050 | 5.500 | 5.000 | 5.350 | 39,911 | -0.10(-1.83%) |
Mar 16, 2022 | 5.100 | 5.900 | 4.600 | 5.450 | 260,427 | +0.30(+5.83%) |
Mar 15, 2022 | 4.850 | 6.550 | 4.600 | 5.150 | 840,422 | +0.55(+11.96%) |
Mar 14, 2022 | 4.350 | 4.600 | 4.150 | 4.600 | 95,440 | +0.40(+9.52%) |
Mar 11, 2022 | 4.600 | 4.650 | 4.100 | 4.200 | 22,639 | -0.36(-7.96%) |
Mar 10, 2022 | 4.550 | 4.697 | 4.263 | 4.563 | 19,273 | -0.09(-1.88%) |
Mar 09, 2022 | 5.000 | 5.000 | 4.050 | 4.651 | 53,495 | -0.20(-4.21%) |
Mar 08, 2022 | 5.000 | 5.000 | 4.575 | 4.855 | 18,166 | +0.01(+0.10%) |
Mar 07, 2022 | 5.150 | 5.150 | 4.700 | 4.850 | 67,013 | -0.48(-8.92%) |
Mar 04, 2022 | 5.450 | 5.700 | 5.087 | 5.325 | 29,238 | -0.38(-6.58%) |
Mar 03, 2022 | 5.550 | 5.800 | 5.450 | 5.700 | 13,654 | +0.15(+2.70%) |
Mar 02, 2022 | 6.000 | 6.050 | 5.500 | 5.550 | 15,126 | -0.15(-2.63%) |
Mar 01, 2022 | 5.850 | 6.150 | 5.600 | 5.700 | 19,419 | -0.24(-4.08%) |
Feb 28, 2022 | 5.600 | 5.956 | 5.550 | 5.942 | 8,192 | +0.14(+2.46%) |
Feb 25, 2022 | 6.100 | 5.921 | 5.650 | 5.800 | 24,799 | -0.50(-7.94%) |
Feb 24, 2022 | 5.150 | 6.350 | 5.500 | 6.300 | 36,810 | +0.60(+10.53%) |
Feb 23, 2022 | 6.100 | 6.100 | 5.550 | 5.700 | 14,155 | -0.10(-1.72%) |
Feb 22, 2022 | 6.100 | 6.300 | 5.650 | 5.800 | 18,535 | -0.35(-5.69%) |
Feb 18, 2022 | 6.150 | 0 | -0.15(-2.38%) | |||
Feb 17, 2022 | 6.675 | 6.849 | 6.050 | 6.300 | 28,074 | -0.35(-5.26%) |
Feb 16, 2022 | 6.700 | 6.716 | 6.239 | 6.650 | 8,453 | +0.10(+1.53%) |
Feb 15, 2022 | 6.500 | 6.615 | 6.150 | 6.550 | 16,291 | +0.25(+3.97%) |
Feb 14, 2022 | 6.600 | 6.800 | 6.150 | 6.300 | 8,149 | -0.15(-2.33%) |
Feb 11, 2022 | 6.900 | 6.900 | 6.300 | 6.450 | 10,341 | -0.20(-3.01%) |
Feb 10, 2022 | 6.650 | 6.900 | 6.465 | 6.650 | 11,980 | +0.05(+0.76%) |
Feb 09, 2022 | 6.500 | 6.800 | 6.458 | 6.600 | 4,242 | +0.20(+3.12%) |
Feb 08, 2022 | 6.400 | 6.500 | 6.103 | 6.400 | 4,064 | +0.05(+0.79%) |
Feb 07, 2022 | 6.350 | 6.900 | 6.200 | 6.350 | 18,914 | -0.05(-0.78%) |
Feb 04, 2022 | 6.300 | 6.497 | 6.053 | 6.400 | 3,842 | +0.15(+2.40%) |
Feb 03, 2022 | 7.000 | 6.049 | 6.250 | 27,197 | -0.80(-11.35%) | |
Feb 02, 2022 | 6.500 | 7.449 | 6.500 | 7.050 | 48,388 | +0.55(+8.46%) |