Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.250 | 4.550 | 4.100 | 4.110 | 2,736 | -0.49(-10.65%) |
Apr 28, 2022 | 5.150 | 5.160 | 4.600 | 4.600 | 2,867 | -0.45(-8.91%) |
Apr 27, 2022 | 5.140 | 5.150 | 5.050 | 5.050 | 2,040 | -0.18(-3.44%) |
Apr 26, 2022 | 5.610 | 5.610 | 5.010 | 5.230 | 7,932 | -0.46(-8.08%) |
Apr 25, 2022 | 5.790 | 5.790 | 5.680 | 5.690 | 572 | -0.19(-3.23%) |
Apr 22, 2022 | 5.880 | 5.880 | 5.880 | 5.880 | 100 | +0.08(+1.38%) |
Apr 21, 2022 | 5.820 | 5.820 | 5.800 | 5.800 | 8,043 | -0.19(-3.17%) |
Apr 20, 2022 | 5.840 | 5.990 | 5.830 | 5.990 | 618 | -0.01(-0.17%) |
Apr 19, 2022 | 5.990 | 6.000 | 5.800 | 6.000 | 1,808 | +0.19(+3.27%) |
Apr 18, 2022 | 5.830 | 6.000 | 5.800 | 5.810 | 2,963 | -0.07(-1.19%) |
Apr 14, 2022 | 5.880 | 0 | -0.05(-0.84%) | |||
Apr 13, 2022 | 6.290 | 6.290 | 5.890 | 5.930 | 1,596 | -0.12(-1.98%) |
Apr 12, 2022 | 6.190 | 6.240 | 6.100 | 6.050 | 6,385 | -0.07(-1.14%) |
Apr 11, 2022 | 6.100 | 6.120 | 6.050 | 6.120 | 1,717 | -0.03(-0.49%) |
Apr 08, 2022 | 6.230 | 6.230 | 6.150 | 6.150 | 1,908 | -0.05(-0.81%) |
Apr 07, 2022 | 6.250 | 6.250 | 6.150 | 6.200 | 931 | +0.15(+2.48%) |
Apr 06, 2022 | 6.440 | 6.440 | 6.050 | 6.050 | 3,496 | -0.19(-3.04%) |
Apr 05, 2022 | 6.440 | 6.440 | 6.050 | 6.240 | 7,856 | +0.25(+4.17%) |
Apr 04, 2022 | 6.000 | 6.000 | 5.760 | 5.990 | 820 | -0.01(-0.17%) |
Mar 31, 2022 | 6.000 | 6.000 | 100 | +0.40(+7.14%) | ||
Mar 30, 2022 | 5.740 | 5.740 | 5.600 | 5.600 | 623 | +0.21(+3.90%) |
Mar 29, 2022 | 5.720 | 5.720 | 5.390 | 5.390 | 1,500 | +0.10(+1.89%) |
Mar 28, 2022 | 5.640 | 6.040 | 5.050 | 5.290 | 5,731 | -0.01(-0.19%) |
Mar 25, 2022 | 5.010 | 5.300 | 5.010 | 5.300 | 5,161 | +0.50(+10.42%) |
Mar 24, 2022 | 5.250 | 5.290 | 4.800 | 4.800 | 3,049 | -0.50(-9.43%) |
Mar 23, 2022 | 5.360 | 5.360 | 5.300 | 5.300 | 2,000 | -0.11(-2.03%) |
Mar 22, 2022 | 5.280 | 5.590 | 5.280 | 5.410 | 2,688 | +0.10(+1.88%) |
Mar 21, 2022 | 5.130 | 5.490 | 5.130 | 5.310 | 2,160 | +0.25(+4.94%) |
Mar 18, 2022 | 5.110 | 5.110 | 5.060 | 5.060 | 992 | +0.06(+1.20%) |
Mar 17, 2022 | 5.110 | 5.110 | 5.000 | 5.000 | 2,450 | -0.11(-2.15%) |
Mar 16, 2022 | 5.160 | 5.180 | 5.110 | 5.110 | 3,434 | -0.13(-2.48%) |
Mar 15, 2022 | 5.140 | 5.240 | 5.100 | 5.240 | 2,013 | +0.14(+2.75%) |
Mar 14, 2022 | 5.220 | 5.250 | 5.100 | 5.100 | 1,432 | -0.10(-1.92%) |
Mar 11, 2022 | 5.210 | 5.270 | 5.200 | 5.200 | 1,050 | +0.01(+0.19%) |
Mar 10, 2022 | 5.200 | 5.490 | 5.170 | 5.190 | 4,019 | +0.00(+0.00%) |
Mar 09, 2022 | 5.300 | 5.300 | 5.190 | 5.190 | 1,592 | -0.11(-2.08%) |
Mar 08, 2022 | 5.400 | 5.700 | 5.300 | 5.300 | 1,734 | +0.06(+1.15%) |
Mar 07, 2022 | 5.750 | 5.750 | 5.000 | 5.240 | 3,890 | -0.46(-8.07%) |
Mar 04, 2022 | 5.800 | 5.980 | 5.700 | 5.700 | 2,194 | -0.10(-1.72%) |
Mar 03, 2022 | 5.700 | 5.960 | 5.700 | 5.800 | 760 | +0.00(+0.00%) |
Mar 02, 2022 | 5.750 | 5.800 | 5.750 | 5.800 | 650 | +0.05(+0.87%) |
Mar 01, 2022 | 5.610 | 5.810 | 5.600 | 5.750 | 2,180 | +0.12(+2.13%) |
Feb 28, 2022 | 5.680 | 5.680 | 5.630 | 5.630 | 659 | +0.13(+2.36%) |
Feb 25, 2022 | 5.660 | 5.660 | 5.500 | 5.500 | 2,511 | -0.08(-1.43%) |
Feb 24, 2022 | 5.730 | 5.800 | 5.550 | 5.580 | 2,720 | -0.12(-2.11%) |
Feb 23, 2022 | 6.000 | 6.000 | 5.700 | 5.700 | 3,196 | +0.15(+2.70%) |
Feb 22, 2022 | 6.000 | 6.000 | 5.550 | 5.550 | 1,981 | -0.26(-4.48%) |
Feb 18, 2022 | 5.810 | 0 | -0.47(-7.48%) | |||
Feb 17, 2022 | 6.390 | 6.390 | 6.210 | 6.280 | 2,006 | -0.02(-0.32%) |
Feb 16, 2022 | 6.500 | 6.500 | 6.300 | 6.300 | 2,951 | -0.20(-3.08%) |
Feb 15, 2022 | 6.500 | 6.650 | 6.500 | 6.500 | 1,047 | -0.25(-3.70%) |
Feb 14, 2022 | 6.770 | 6.770 | 6.750 | 6.750 | 487 | -0.04(-0.59%) |
Feb 11, 2022 | 6.660 | 6.930 | 6.650 | 6.790 | 1,946 | +0.09(+1.34%) |
Feb 10, 2022 | 7.500 | 7.500 | 6.500 | 6.700 | 6,164 | -0.85(-11.26%) |
Feb 09, 2022 | 7.650 | 7.650 | 7.550 | 7.550 | 1,019 | -0.28(-3.58%) |
Feb 08, 2022 | 7.830 | 7.830 | 7.830 | 7.830 | 820 | +0.32(+4.26%) |
Feb 07, 2022 | 7.530 | 7.650 | 7.500 | 7.510 | 3,240 | -0.04(-0.53%) |
Feb 04, 2022 | 7.650 | 7.650 | 7.400 | 7.550 | 4,109 | -0.44(-5.51%) |
Feb 02, 2022 | 7.500 | 8.370 | 7.500 | 7.990 | 11,571 | +0.64(+8.71%) |