Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.540 | 4.700 | 4.350 | 4.400 | 723,020 | -0.16(-3.51%) |
Apr 28, 2022 | 4.630 | 4.660 | 4.230 | 4.560 | 929,675 | +0.04(+0.88%) |
Apr 27, 2022 | 4.730 | 4.840 | 4.520 | 4.520 | 983,937 | -0.19(-4.03%) |
Apr 26, 2022 | 4.950 | 5.040 | 4.690 | 4.710 | 971,961 | -0.31(-6.18%) |
Apr 25, 2022 | 4.640 | 5.085 | 4.640 | 5.020 | 996,500 | +0.14(+2.87%) |
Apr 22, 2022 | 4.800 | 5.000 | 4.710 | 4.880 | 901,568 | +0.08(+1.67%) |
Apr 21, 2022 | 4.970 | 5.010 | 4.750 | 4.800 | 1,223,224 | -0.11(-2.24%) |
Apr 20, 2022 | 4.920 | 4.990 | 4.710 | 4.910 | 792,273 | +0.10(+2.08%) |
Apr 19, 2022 | 4.540 | 4.840 | 4.440 | 4.810 | 924,618 | +0.29(+6.42%) |
Apr 18, 2022 | 4.800 | 4.800 | 4.410 | 4.520 | 2,126,324 | -0.27(-5.64%) |
Apr 14, 2022 | 4.700 | 4.860 | 4.600 | 4.790 | 1,263,970 | +0.10(+2.13%) |
Apr 13, 2022 | 4.840 | 5.020 | 3.340 | 4.690 | 8,581,090 | -0.17(-3.50%) |
Apr 12, 2022 | 4.770 | 5.070 | 4.720 | 4.860 | 2,078,170 | +0.21(+4.52%) |
Apr 11, 2022 | 4.790 | 4.840 | 4.595 | 4.650 | 1,221,489 | -0.19(-3.93%) |
Apr 08, 2022 | 5.020 | 5.030 | 4.840 | 4.840 | 858,642 | -0.20(-3.97%) |
Apr 07, 2022 | 5.090 | 5.275 | 5.035 | 5.040 | 613,470 | -0.09(-1.75%) |
Apr 06, 2022 | 5.070 | 5.225 | 5.050 | 5.130 | 706,063 | -0.02(-0.39%) |
Apr 05, 2022 | 5.300 | 5.390 | 5.090 | 5.150 | 1,196,735 | -0.19(-3.56%) |
Apr 04, 2022 | 5.050 | 5.350 | 5.025 | 5.340 | 900,757 | +0.30(+5.95%) |
Apr 01, 2022 | 4.590 | 5.050 | 4.590 | 5.040 | 1,334,429 | +0.46(+10.04%) |
Mar 31, 2022 | 4.640 | 4.830 | 4.560 | 4.580 | 1,533,108 | -0.03(-0.65%) |
Mar 30, 2022 | 4.820 | 4.830 | 4.600 | 4.610 | 880,399 | -0.24(-4.95%) |
Mar 29, 2022 | 4.820 | 4.920 | 4.750 | 4.850 | 796,969 | +0.10(+2.11%) |
Mar 28, 2022 | 4.980 | 5.080 | 4.640 | 4.750 | 1,283,339 | -0.21(-4.23%) |
Mar 25, 2022 | 5.150 | 5.150 | 4.920 | 4.960 | 890,767 | -0.22(-4.25%) |
Mar 24, 2022 | 5.070 | 5.180 | 4.880 | 5.180 | 692,974 | +0.16(+3.19%) |
Mar 23, 2022 | 5.140 | 5.250 | 4.990 | 5.020 | 1,267,803 | -0.16(-3.09%) |
Mar 22, 2022 | 5.120 | 5.260 | 5.045 | 5.180 | 1,873,019 | +0.08(+1.57%) |
Mar 21, 2022 | 5.300 | 5.310 | 5.070 | 5.100 | 1,280,112 | -0.20(-3.77%) |
Mar 18, 2022 | 5.030 | 5.360 | 4.980 | 5.300 | 2,028,508 | +0.17(+3.31%) |
Mar 17, 2022 | 5.310 | 5.346 | 5.070 | 5.130 | 1,897,048 | -0.25(-4.65%) |
Mar 16, 2022 | 5.180 | 5.380 | 5.010 | 5.380 | 799,024 | +0.28(+5.49%) |
Mar 15, 2022 | 5.000 | 5.100 | 4.940 | 5.100 | 652,376 | +0.11(+2.20%) |
Mar 14, 2022 | 5.430 | 5.435 | 4.934 | 4.990 | 1,049,550 | -0.35(-6.55%) |
Mar 11, 2022 | 5.800 | 5.800 | 5.307 | 5.340 | 1,137,415 | -0.36(-6.32%) |
Mar 10, 2022 | 5.600 | 5.720 | 5.470 | 5.700 | 807,389 | +0.00(+0.00%) |
Mar 09, 2022 | 5.460 | 5.710 | 5.380 | 5.700 | 899,730 | +0.38(+7.14%) |
Mar 08, 2022 | 5.360 | 5.580 | 5.170 | 5.320 | 783,546 | -0.06(-1.12%) |
Mar 07, 2022 | 5.580 | 5.780 | 5.320 | 5.380 | 1,086,840 | -0.17(-3.06%) |
Mar 04, 2022 | 5.450 | 5.822 | 5.450 | 5.550 | 1,008,339 | +0.06(+1.09%) |
Mar 03, 2022 | 5.890 | 5.940 | 5.450 | 5.490 | 983,734 | -0.44(-7.42%) |
Mar 02, 2022 | 5.670 | 6.080 | 5.630 | 5.930 | 695,728 | +0.36(+6.46%) |
Mar 01, 2022 | 5.750 | 6.250 | 5.490 | 5.570 | 892,378 | -0.07(-1.24%) |
Feb 28, 2022 | 5.590 | 5.830 | 5.590 | 5.640 | 692,534 | +0.01(+0.18%) |
Feb 25, 2022 | 5.510 | 5.630 | 5.410 | 5.630 | 678,267 | +0.14(+2.55%) |
Feb 24, 2022 | 4.940 | 5.510 | 4.930 | 5.490 | 1,344,774 | +0.39(+7.65%) |
Feb 23, 2022 | 5.540 | 5.640 | 5.100 | 5.100 | 1,356,609 | -0.39(-7.10%) |
Feb 22, 2022 | 5.570 | 5.730 | 5.470 | 5.490 | 511,339 | -0.13(-2.31%) |
Feb 18, 2022 | 5.620 | 0 | -0.06(-1.06%) | |||
Feb 17, 2022 | 5.830 | 5.970 | 5.655 | 5.680 | 792,863 | -0.25(-4.22%) |
Feb 16, 2022 | 5.800 | 5.999 | 5.710 | 5.930 | 659,275 | +0.06(+1.02%) |
Feb 15, 2022 | 5.700 | 5.910 | 5.600 | 5.870 | 577,514 | +0.29(+5.20%) |
Feb 14, 2022 | 5.750 | 5.760 | 5.490 | 5.580 | 721,161 | -0.17(-2.96%) |
Feb 11, 2022 | 5.960 | 6.065 | 5.650 | 5.750 | 582,997 | -0.17(-2.87%) |
Feb 10, 2022 | 5.990 | 6.430 | 5.820 | 5.920 | 1,351,915 | -0.22(-3.58%) |
Feb 09, 2022 | 5.890 | 6.140 | 5.875 | 6.140 | 926,012 | +0.33(+5.68%) |
Feb 08, 2022 | 5.770 | 5.850 | 5.530 | 5.810 | 809,035 | -0.01(-0.17%) |
Feb 07, 2022 | 5.600 | 5.850 | 5.570 | 5.820 | 804,274 | +0.26(+4.68%) |
Feb 04, 2022 | 5.270 | 5.630 | 5.210 | 5.560 | 1,030,456 | +0.31(+5.90%) |
Feb 03, 2022 | 5.390 | 5.245 | 5.250 | 676,010 | -0.26(-4.72%) | |
Feb 02, 2022 | 5.750 | 5.750 | 5.500 | 5.510 | 714,208 | -0.25(-4.34%) |