Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.963 | 4.050 | 3.867 | 4.010 | 9,694 | +0.15(+3.88%) |
Apr 28, 2022 | 3.940 | 3.972 | 3.650 | 3.860 | 19,808 | +0.04(+1.03%) |
Apr 27, 2022 | 3.800 | 3.850 | 3.730 | 3.821 | 15,693 | +0.01(+0.28%) |
Apr 26, 2022 | 4.175 | 4.221 | 3.720 | 3.810 | 36,974 | -0.41(-9.72%) |
Apr 25, 2022 | 4.154 | 4.260 | 4.105 | 4.220 | 18,926 | +0.04(+0.96%) |
Apr 22, 2022 | 4.104 | 4.250 | 4.100 | 4.180 | 4,484 | +0.06(+1.46%) |
Apr 21, 2022 | 4.200 | 4.281 | 4.120 | 4.120 | 12,298 | -0.12(-2.83%) |
Apr 20, 2022 | 4.280 | 4.280 | 4.159 | 4.240 | 2,887 | -0.00(-0.12%) |
Apr 19, 2022 | 4.180 | 4.330 | 4.120 | 4.245 | 13,916 | +0.12(+2.92%) |
Apr 18, 2022 | 4.400 | 4.400 | 4.100 | 4.125 | 18,674 | -0.14(-3.21%) |
Apr 14, 2022 | 4.350 | 4.400 | 4.261 | 4.261 | 2,006 | -0.04(-0.90%) |
Apr 13, 2022 | 4.402 | 4.410 | 4.190 | 4.300 | 15,440 | -0.03(-0.69%) |
Apr 12, 2022 | 4.485 | 4.515 | 4.250 | 4.330 | 8,827 | -0.09(-2.04%) |
Apr 11, 2022 | 4.540 | 4.549 | 4.410 | 4.420 | 5,334 | -0.12(-2.75%) |
Apr 08, 2022 | 4.580 | 4.580 | 4.545 | 4.545 | 1,024 | +0.04(+1.00%) |
Apr 07, 2022 | 4.650 | 4.650 | 4.490 | 4.500 | 8,909 | -0.12(-2.60%) |
Apr 06, 2022 | 4.580 | 4.700 | 4.580 | 4.620 | 1,936 | -0.11(-2.33%) |
Apr 05, 2022 | 4.770 | 4.770 | 4.724 | 4.730 | 1,850 | +0.01(+0.21%) |
Apr 04, 2022 | 4.550 | 4.790 | 4.550 | 4.720 | 11,540 | +0.18(+3.96%) |
Apr 01, 2022 | 4.490 | 4.640 | 4.490 | 4.540 | 9,639 | +0.06(+1.34%) |
Mar 31, 2022 | 4.600 | 4.710 | 4.390 | 4.480 | 33,293 | -0.06(-1.32%) |
Mar 30, 2022 | 4.970 | 4.970 | 4.211 | 4.540 | 65,513 | -0.43(-8.65%) |
Mar 29, 2022 | 4.940 | 5.490 | 4.900 | 4.970 | 11,970 | +0.21(+4.52%) |
Mar 28, 2022 | 5.380 | 5.380 | 4.600 | 4.755 | 116,640 | -0.62(-11.62%) |
Mar 25, 2022 | 5.330 | 5.500 | 5.217 | 5.380 | 22,189 | -0.12(-2.18%) |
Mar 24, 2022 | 5.400 | 5.500 | 5.360 | 5.500 | 10,031 | +0.23(+4.36%) |
Mar 23, 2022 | 5.420 | 5.680 | 5.258 | 5.270 | 18,475 | -0.23(-4.18%) |
Mar 22, 2022 | 5.610 | 5.661 | 5.220 | 5.500 | 59,206 | -0.16(-2.83%) |
Mar 21, 2022 | 5.710 | 5.720 | 5.460 | 5.660 | 18,654 | +0.03(+0.53%) |
Mar 18, 2022 | 5.530 | 5.650 | 5.260 | 5.630 | 52,500 | +0.10(+1.81%) |
Mar 17, 2022 | 5.530 | 5.660 | 5.280 | 5.530 | 15,118 | +0.41(+8.01%) |
Mar 16, 2022 | 5.113 | 5.293 | 5.015 | 5.120 | 15,437 | +0.11(+2.20%) |
Mar 15, 2022 | 5.660 | 5.660 | 5.000 | 5.010 | 37,679 | -0.25(-4.75%) |
Mar 14, 2022 | 5.470 | 5.550 | 5.170 | 5.260 | 34,307 | +0.04(+0.77%) |
Mar 11, 2022 | 5.315 | 5.480 | 5.140 | 5.220 | 5,847 | -0.14(-2.61%) |
Mar 10, 2022 | 5.370 | 5.670 | 5.060 | 5.360 | 24,259 | +0.03(+0.56%) |
Mar 09, 2022 | 5.200 | 5.466 | 5.120 | 5.330 | 17,212 | +0.33(+6.60%) |
Mar 08, 2022 | 5.490 | 5.490 | 5.000 | 5.000 | 37,900 | -0.25(-4.76%) |
Mar 07, 2022 | 5.410 | 5.700 | 5.190 | 5.250 | 19,122 | -0.34(-6.08%) |
Mar 04, 2022 | 5.890 | 6.015 | 5.359 | 5.590 | 29,563 | -0.43(-7.14%) |
Mar 03, 2022 | 6.080 | 6.150 | 5.858 | 6.020 | 15,643 | -0.07(-1.15%) |
Mar 02, 2022 | 6.000 | 6.090 | 5.860 | 6.090 | 1,489 | +0.35(+6.10%) |
Mar 01, 2022 | 5.570 | 6.010 | 5.570 | 5.740 | 4,678 | +0.08(+1.41%) |
Feb 28, 2022 | 5.780 | 5.870 | 5.660 | 5.660 | 8,614 | -0.09(-1.57%) |
Feb 25, 2022 | 5.700 | 5.880 | 5.650 | 5.750 | 12,011 | +0.15(+2.68%) |
Feb 24, 2022 | 5.680 | 5.840 | 5.600 | 5.600 | 18,169 | -0.25(-4.27%) |
Feb 23, 2022 | 5.950 | 6.032 | 5.770 | 5.850 | 7,009 | +0.05(+0.86%) |
Feb 22, 2022 | 6.100 | 6.100 | 5.800 | 5.800 | 13,520 | -0.28(-4.61%) |
Feb 18, 2022 | 6.080 | 0 | -0.12(-1.94%) | |||
Feb 17, 2022 | 6.170 | 6.250 | 6.120 | 6.200 | 5,845 | -0.05(-0.80%) |
Feb 16, 2022 | 6.380 | 6.421 | 6.160 | 6.250 | 11,156 | -0.09(-1.42%) |
Feb 15, 2022 | 6.250 | 6.640 | 6.250 | 6.340 | 4,448 | +0.16(+2.59%) |
Feb 14, 2022 | 6.720 | 6.720 | 6.180 | 6.180 | 5,847 | -0.08(-1.28%) |
Feb 11, 2022 | 6.780 | 6.780 | 6.170 | 6.260 | 9,005 | -0.06(-0.95%) |
Feb 10, 2022 | 6.450 | 6.550 | 6.320 | 6.320 | 11,191 | -0.12(-1.86%) |
Feb 09, 2022 | 6.355 | 6.480 | 6.230 | 6.440 | 9,554 | +0.20(+3.21%) |
Feb 08, 2022 | 6.430 | 6.430 | 6.140 | 6.240 | 7,816 | -0.12(-1.89%) |
Feb 07, 2022 | 6.261 | 6.640 | 6.260 | 6.360 | 18,245 | -0.03(-0.47%) |
Feb 04, 2022 | 6.340 | 6.741 | 6.250 | 6.390 | 9,369 | +0.09(+1.43%) |
Feb 03, 2022 | 6.790 | 6.300 | 6.300 | 56,560 | -0.49(-7.22%) | |
Feb 02, 2022 | 6.605 | 6.790 | 6.322 | 6.790 | 7,657 | +0.15(+2.26%) |