Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.520 | 4.650 | 4.310 | 4.310 | 351,956 | -0.32(-6.91%) |
Apr 28, 2022 | 4.360 | 4.640 | 4.240 | 4.630 | 489,728 | +0.33(+7.67%) |
Apr 27, 2022 | 4.420 | 4.510 | 4.280 | 4.300 | 421,073 | -0.12(-2.71%) |
Apr 26, 2022 | 4.470 | 4.500 | 4.360 | 4.420 | 501,528 | -0.07(-1.56%) |
Apr 25, 2022 | 4.420 | 4.600 | 4.410 | 4.490 | 565,096 | +0.00(+0.00%) |
Apr 22, 2022 | 4.510 | 4.640 | 4.450 | 4.490 | 287,199 | -0.05(-1.10%) |
Apr 21, 2022 | 4.660 | 4.710 | 4.500 | 4.540 | 629,800 | -0.09(-1.94%) |
Apr 20, 2022 | 4.670 | 4.710 | 4.560 | 4.630 | 380,408 | -0.04(-0.86%) |
Apr 19, 2022 | 4.460 | 4.750 | 4.430 | 4.670 | 464,089 | +0.22(+4.94%) |
Apr 18, 2022 | 4.520 | 4.570 | 4.400 | 4.450 | 684,766 | -0.11(-2.41%) |
Apr 14, 2022 | 4.690 | 4.700 | 4.500 | 4.560 | 285,428 | -0.14(-2.98%) |
Apr 13, 2022 | 4.550 | 4.730 | 4.540 | 4.700 | 354,311 | +0.10(+2.17%) |
Apr 12, 2022 | 4.700 | 4.748 | 4.550 | 4.600 | 352,812 | -0.05(-1.08%) |
Apr 11, 2022 | 4.600 | 4.770 | 4.540 | 4.650 | 238,924 | -0.04(-0.85%) |
Apr 08, 2022 | 4.730 | 4.840 | 4.628 | 4.690 | 229,879 | -0.04(-0.85%) |
Apr 07, 2022 | 4.930 | 5.160 | 4.710 | 4.730 | 471,183 | -0.18(-3.67%) |
Apr 06, 2022 | 5.060 | 5.130 | 4.860 | 4.910 | 400,591 | -0.21(-4.10%) |
Apr 05, 2022 | 5.250 | 5.290 | 5.035 | 5.120 | 404,853 | -0.20(-3.76%) |
Apr 04, 2022 | 5.090 | 5.380 | 5.090 | 5.320 | 582,672 | +0.25(+4.93%) |
Apr 01, 2022 | 5.230 | 5.360 | 5.020 | 5.070 | 347,200 | -0.09(-1.74%) |
Mar 31, 2022 | 5.250 | 5.250 | 4.995 | 5.160 | 590,415 | -0.10(-1.90%) |
Mar 30, 2022 | 5.460 | 5.490 | 5.240 | 5.260 | 778,047 | -0.20(-3.66%) |
Mar 29, 2022 | 5.650 | 5.770 | 5.265 | 5.460 | 752,880 | -0.07(-1.27%) |
Mar 28, 2022 | 5.430 | 5.600 | 5.320 | 5.530 | 566,388 | +0.09(+1.65%) |
Mar 25, 2022 | 5.410 | 5.490 | 5.260 | 5.440 | 515,324 | +0.05(+0.93%) |
Mar 24, 2022 | 5.600 | 5.700 | 5.330 | 5.390 | 492,562 | -0.18(-3.23%) |
Mar 23, 2022 | 5.660 | 5.820 | 5.520 | 5.570 | 375,042 | -0.15(-2.62%) |
Mar 22, 2022 | 5.560 | 5.830 | 5.560 | 5.720 | 453,013 | +0.12(+2.14%) |
Mar 21, 2022 | 5.500 | 5.660 | 5.430 | 5.600 | 449,009 | +0.07(+1.27%) |
Mar 18, 2022 | 5.390 | 5.630 | 5.390 | 5.530 | 638,269 | +0.06(+1.10%) |
Mar 17, 2022 | 5.180 | 5.480 | 5.100 | 5.470 | 451,345 | +0.21(+3.99%) |
Mar 16, 2022 | 4.990 | 5.280 | 4.910 | 5.260 | 471,115 | +0.37(+7.57%) |
Mar 15, 2022 | 4.370 | 4.910 | 4.370 | 4.890 | 845,983 | +0.50(+11.39%) |
Mar 14, 2022 | 5.000 | 5.055 | 4.310 | 4.390 | 2,064,287 | -0.61(-12.20%) |
Mar 11, 2022 | 5.410 | 5.440 | 5.000 | 5.000 | 464,707 | -0.37(-6.89%) |
Mar 10, 2022 | 5.450 | 5.550 | 5.130 | 5.370 | 690,039 | -0.12(-2.19%) |
Mar 09, 2022 | 5.620 | 5.640 | 5.430 | 5.490 | 428,111 | +0.04(+0.73%) |
Mar 08, 2022 | 5.240 | 5.540 | 5.050 | 5.450 | 844,827 | +0.16(+3.02%) |
Mar 07, 2022 | 5.530 | 5.600 | 5.270 | 5.290 | 486,724 | -0.30(-5.37%) |
Mar 04, 2022 | 5.870 | 6.040 | 5.520 | 5.590 | 751,952 | -0.43(-7.14%) |
Mar 03, 2022 | 6.400 | 6.470 | 5.990 | 6.020 | 494,433 | -0.37(-5.79%) |
Mar 02, 2022 | 6.300 | 6.460 | 6.230 | 6.390 | 555,419 | +0.08(+1.27%) |
Mar 01, 2022 | 6.600 | 6.740 | 6.280 | 6.310 | 838,112 | -0.30(-4.54%) |
Feb 28, 2022 | 6.510 | 6.720 | 6.460 | 6.610 | 661,536 | -0.04(-0.60%) |
Feb 25, 2022 | 6.560 | 6.660 | 6.510 | 6.650 | 585,416 | +0.13(+1.99%) |
Feb 24, 2022 | 5.930 | 6.570 | 5.840 | 6.520 | 1,109,329 | +0.15(+2.35%) |
Feb 23, 2022 | 6.780 | 6.860 | 6.120 | 6.370 | 1,070,119 | -0.31(-4.64%) |
Feb 22, 2022 | 6.630 | 7.010 | 6.630 | 6.680 | 692,071 | -0.03(-0.45%) |
Feb 18, 2022 | 6.710 | 0 | -0.07(-1.03%) | |||
Feb 17, 2022 | 6.960 | 7.060 | 6.710 | 6.780 | 383,710 | -0.23(-3.28%) |
Feb 16, 2022 | 7.160 | 7.160 | 6.825 | 7.010 | 455,806 | -0.25(-3.44%) |
Feb 15, 2022 | 7.170 | 7.280 | 7.080 | 7.260 | 311,952 | +0.22(+3.12%) |
Feb 14, 2022 | 7.020 | 7.290 | 7.000 | 7.040 | 505,121 | -0.06(-0.85%) |
Feb 11, 2022 | 7.340 | 7.500 | 7.030 | 7.100 | 447,206 | -0.25(-3.40%) |
Feb 10, 2022 | 7.010 | 7.480 | 7.010 | 7.350 | 614,653 | +0.17(+2.37%) |
Feb 09, 2022 | 6.940 | 7.215 | 6.880 | 7.180 | 564,218 | +0.30(+4.36%) |
Feb 08, 2022 | 6.780 | 7.000 | 6.710 | 6.880 | 620,725 | +0.02(+0.29%) |
Feb 07, 2022 | 6.660 | 7.000 | 6.555 | 6.860 | 1,288,942 | +0.19(+2.85%) |
Feb 04, 2022 | 6.150 | 6.730 | 6.150 | 6.670 | 750,063 | +0.58(+9.52%) |
Feb 03, 2022 | 6.190 | 6.090 | 1,098,000 | -0.56(-8.42%) | ||
Feb 02, 2022 | 6.610 | 6.660 | 6.320 | 6.650 | 961,746 | +0.19(+2.94%) |