Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.587 | 5.025 | 4.560 | 4.647 | 34,967 | -0.21(-4.38%) |
Apr 28, 2022 | 4.845 | 4.920 | 4.563 | 4.860 | 27,583 | +0.06(+1.25%) |
Apr 27, 2022 | 4.752 | 4.890 | 4.681 | 4.800 | 29,309 | +0.09(+1.82%) |
Apr 26, 2022 | 4.920 | 5.010 | 4.686 | 4.714 | 50,957 | -0.33(-6.48%) |
Apr 25, 2022 | 5.040 | 5.100 | 4.806 | 5.041 | 34,244 | +0.00(+0.01%) |
Apr 22, 2022 | 5.203 | 5.231 | 4.935 | 5.040 | 25,425 | -0.12(-2.29%) |
Apr 21, 2022 | 5.460 | 5.660 | 5.052 | 5.158 | 48,473 | -0.30(-5.54%) |
Apr 20, 2022 | 5.520 | 5.603 | 5.340 | 5.461 | 29,009 | -0.06(-1.09%) |
Apr 19, 2022 | 5.520 | 5.571 | 5.340 | 5.521 | 72,318 | -0.01(-0.21%) |
Apr 18, 2022 | 5.760 | 5.766 | 5.297 | 5.532 | 71,201 | -0.21(-3.61%) |
Apr 14, 2022 | 5.820 | 5.879 | 5.571 | 5.739 | 45,015 | -0.15(-2.58%) |
Apr 13, 2022 | 5.663 | 5.892 | 5.584 | 5.891 | 40,168 | +0.17(+2.92%) |
Apr 12, 2022 | 5.880 | 5.916 | 5.520 | 5.723 | 56,034 | -0.04(-0.64%) |
Apr 11, 2022 | 5.820 | 5.940 | 5.581 | 5.760 | 96,065 | -0.13(-2.14%) |
Apr 08, 2022 | 6.000 | 6.060 | 5.731 | 5.886 | 78,374 | +0.01(+0.20%) |
Apr 07, 2022 | 5.940 | 6.108 | 5.820 | 5.874 | 58,502 | -0.19(-3.07%) |
Apr 06, 2022 | 6.120 | 6.180 | 5.884 | 6.060 | 63,684 | -0.24(-3.81%) |
Apr 05, 2022 | 6.540 | 6.630 | 6.240 | 6.300 | 93,376 | -0.24(-3.67%) |
Apr 04, 2022 | 6.300 | 6.540 | 6.240 | 6.540 | 88,275 | +0.30(+4.81%) |
Apr 01, 2022 | 6.600 | 6.834 | 6.000 | 6.240 | 186,222 | -0.42(-6.31%) |
Mar 31, 2022 | 6.780 | 7.103 | 6.480 | 6.660 | 186,980 | -0.12(-1.77%) |
Mar 30, 2022 | 7.200 | 7.440 | 6.720 | 6.780 | 64,223 | -0.42(-5.83%) |
Mar 29, 2022 | 6.900 | 7.380 | 6.720 | 7.200 | 85,082 | +0.42(+6.19%) |
Mar 28, 2022 | 6.840 | 6.900 | 6.540 | 6.780 | 47,670 | -0.06(-0.88%) |
Mar 25, 2022 | 6.960 | 7.020 | 6.540 | 6.840 | 65,577 | -0.12(-1.72%) |
Mar 24, 2022 | 7.320 | 7.320 | 6.840 | 6.960 | 39,992 | -0.12(-1.69%) |
Mar 23, 2022 | 7.140 | 7.320 | 6.960 | 7.080 | 54,793 | -0.12(-1.67%) |
Mar 22, 2022 | 6.960 | 7.379 | 6.932 | 7.200 | 79,851 | +0.42(+6.19%) |
Mar 21, 2022 | 6.960 | 7.140 | 6.720 | 6.780 | 44,606 | -0.18(-2.59%) |
Mar 18, 2022 | 6.840 | 7.260 | 6.840 | 6.960 | 62,699 | +0.12(+1.75%) |
Mar 17, 2022 | 6.420 | 6.960 | 6.420 | 6.840 | 54,036 | +0.12(+1.79%) |
Mar 16, 2022 | 6.120 | 6.900 | 6.000 | 6.720 | 121,177 | +0.72(+12.00%) |
Mar 15, 2022 | 5.880 | 6.180 | 5.760 | 6.000 | 68,054 | +0.18(+3.10%) |
Mar 14, 2022 | 6.240 | 6.240 | 5.703 | 5.819 | 89,006 | -0.48(-7.63%) |
Mar 11, 2022 | 6.720 | 6.720 | 6.120 | 6.300 | 77,299 | -0.30(-4.55%) |
Mar 10, 2022 | 6.600 | 6.660 | 6.360 | 6.600 | 40,383 | -0.06(-0.90%) |
Mar 09, 2022 | 6.960 | 7.140 | 6.600 | 6.660 | 107,697 | -0.18(-2.63%) |
Mar 08, 2022 | 6.180 | 7.200 | 6.000 | 6.840 | 308,423 | +0.60(+9.62%) |
Mar 07, 2022 | 6.360 | 6.480 | 6.060 | 6.240 | 67,240 | -0.12(-1.89%) |
Mar 04, 2022 | 6.600 | 6.660 | 6.180 | 6.360 | 77,249 | -0.30(-4.50%) |
Mar 03, 2022 | 7.140 | 7.200 | 6.600 | 6.660 | 76,690 | -0.45(-6.33%) |
Mar 02, 2022 | 7.080 | 7.350 | 6.901 | 7.110 | 113,568 | +0.09(+1.28%) |
Mar 01, 2022 | 7.320 | 7.320 | 6.780 | 7.020 | 70,400 | -0.30(-4.10%) |
Feb 28, 2022 | 7.200 | 7.625 | 7.080 | 7.320 | 112,486 | -0.30(-3.94%) |
Feb 25, 2022 | 7.320 | 7.680 | 7.142 | 7.620 | 68,009 | +0.30(+4.10%) |
Feb 24, 2022 | 6.360 | 7.500 | 6.306 | 7.320 | 90,589 | +0.30(+4.27%) |
Feb 23, 2022 | 7.980 | 8.040 | 7.020 | 7.020 | 240,727 | -0.12(-1.68%) |
Feb 22, 2022 | 7.200 | 7.440 | 7.020 | 7.140 | 54,296 | -0.24(-3.25%) |
Feb 18, 2022 | 7.380 | 0 | -0.24(-3.15%) | |||
Feb 17, 2022 | 7.980 | 7.980 | 7.500 | 7.620 | 45,515 | -0.48(-5.93%) |
Feb 16, 2022 | 7.860 | 8.160 | 7.740 | 8.100 | 58,712 | +0.24(+3.05%) |
Feb 15, 2022 | 7.620 | 8.040 | 7.620 | 7.860 | 60,372 | +0.42(+5.65%) |
Feb 14, 2022 | 7.380 | 7.800 | 7.200 | 7.440 | 46,478 | -0.18(-2.36%) |
Feb 11, 2022 | 8.100 | 8.220 | 7.440 | 7.620 | 68,877 | -0.48(-5.93%) |
Feb 10, 2022 | 7.980 | 8.640 | 7.980 | 8.100 | 49,638 | -0.36(-4.26%) |
Feb 09, 2022 | 8.220 | 8.640 | 8.220 | 8.460 | 49,770 | +0.18(+2.17%) |
Feb 08, 2022 | 7.980 | 8.310 | 7.920 | 8.280 | 53,850 | +0.12(+1.47%) |
Feb 07, 2022 | 8.100 | 8.400 | 7.860 | 8.160 | 53,676 | +0.06(+0.74%) |
Feb 04, 2022 | 7.740 | 8.220 | 7.680 | 8.100 | 41,107 | +0.24(+3.05%) |
Feb 03, 2022 | 8.220 | 7.740 | 7.860 | 57,438 | -0.60(-7.09%) | |
Feb 02, 2022 | 9.120 | 9.120 | 8.280 | 8.460 | 74,719 | -0.66(-7.24%) |