Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.620 | 4.760 | 4.400 | 4.440 | 654,160 | -0.25(-5.33%) |
Apr 28, 2022 | 4.430 | 4.740 | 4.250 | 4.690 | 664,444 | +0.29(+6.59%) |
Apr 27, 2022 | 4.600 | 4.820 | 4.335 | 4.400 | 831,027 | -0.15(-3.30%) |
Apr 26, 2022 | 4.860 | 4.870 | 4.510 | 4.550 | 673,520 | -0.32(-6.57%) |
Apr 25, 2022 | 4.750 | 4.890 | 4.730 | 4.870 | 611,234 | +0.12(+2.53%) |
Apr 22, 2022 | 5.000 | 5.080 | 4.715 | 4.750 | 894,046 | -0.24(-4.81%) |
Apr 21, 2022 | 5.380 | 5.490 | 4.950 | 4.990 | 560,213 | -0.30(-5.67%) |
Apr 20, 2022 | 5.490 | 5.520 | 5.250 | 5.290 | 397,775 | -0.11(-2.04%) |
Apr 19, 2022 | 5.360 | 5.560 | 5.260 | 5.400 | 255,143 | +0.02(+0.37%) |
Apr 18, 2022 | 5.550 | 5.560 | 5.360 | 5.380 | 417,138 | -0.18(-3.24%) |
Apr 14, 2022 | 5.770 | 6.070 | 5.510 | 5.560 | 434,743 | -0.14(-2.46%) |
Apr 13, 2022 | 5.580 | 5.760 | 5.500 | 5.700 | 230,241 | +0.10(+1.79%) |
Apr 12, 2022 | 5.910 | 5.980 | 5.530 | 5.600 | 315,033 | -0.09(-1.58%) |
Apr 11, 2022 | 5.820 | 5.900 | 5.630 | 5.690 | 310,118 | -0.21(-3.56%) |
Apr 08, 2022 | 6.010 | 6.040 | 5.850 | 5.900 | 266,152 | -0.17(-2.80%) |
Apr 07, 2022 | 6.160 | 6.270 | 5.822 | 6.070 | 359,223 | -0.14(-2.25%) |
Apr 06, 2022 | 6.600 | 6.612 | 6.020 | 6.210 | 686,901 | -0.51(-7.59%) |
Apr 05, 2022 | 7.030 | 7.040 | 6.670 | 6.720 | 608,096 | -0.34(-4.82%) |
Apr 04, 2022 | 6.640 | 7.130 | 6.600 | 7.060 | 443,104 | +0.52(+7.95%) |
Apr 01, 2022 | 6.510 | 6.640 | 6.410 | 6.540 | 181,401 | +0.04(+0.62%) |
Mar 31, 2022 | 6.640 | 6.710 | 6.480 | 6.500 | 291,112 | -0.11(-1.66%) |
Mar 30, 2022 | 6.800 | 7.000 | 6.598 | 6.610 | 359,909 | -0.25(-3.64%) |
Mar 29, 2022 | 6.480 | 6.899 | 6.480 | 6.860 | 498,161 | +0.51(+8.03%) |
Mar 28, 2022 | 6.660 | 6.690 | 6.270 | 6.350 | 357,149 | -0.31(-4.65%) |
Mar 25, 2022 | 6.980 | 6.990 | 6.410 | 6.660 | 641,621 | -0.32(-4.58%) |
Mar 24, 2022 | 6.500 | 7.000 | 6.480 | 6.980 | 1,063,807 | +0.61(+9.58%) |
Mar 23, 2022 | 6.050 | 6.410 | 5.960 | 6.370 | 486,128 | +0.33(+5.46%) |
Mar 22, 2022 | 6.030 | 6.365 | 6.000 | 6.040 | 394,494 | +0.05(+0.83%) |
Mar 21, 2022 | 6.320 | 6.480 | 5.910 | 5.990 | 520,703 | -0.33(-5.22%) |
Mar 18, 2022 | 5.950 | 6.367 | 5.900 | 6.320 | 876,727 | +0.27(+4.46%) |
Mar 17, 2022 | 5.770 | 6.100 | 5.660 | 6.050 | 390,623 | +0.25(+4.31%) |
Mar 16, 2022 | 5.400 | 5.830 | 5.398 | 5.800 | 511,613 | +0.50(+9.43%) |
Mar 15, 2022 | 5.360 | 5.420 | 5.150 | 5.300 | 493,519 | -0.07(-1.30%) |
Mar 14, 2022 | 5.930 | 5.930 | 5.310 | 5.370 | 553,246 | -0.59(-9.90%) |
Mar 11, 2022 | 6.230 | 6.290 | 5.935 | 5.960 | 302,489 | -0.22(-3.56%) |
Mar 10, 2022 | 6.020 | 6.200 | 5.920 | 6.180 | 239,375 | +0.00(+0.00%) |
Mar 09, 2022 | 6.120 | 6.220 | 6.080 | 6.180 | 247,837 | +0.26(+4.39%) |
Mar 08, 2022 | 5.850 | 6.154 | 5.640 | 5.920 | 398,361 | +0.08(+1.37%) |
Mar 07, 2022 | 5.810 | 6.050 | 5.804 | 5.840 | 412,353 | +0.01(+0.17%) |
Mar 04, 2022 | 5.750 | 5.860 | 5.660 | 5.830 | 364,301 | -0.01(-0.17%) |
Mar 03, 2022 | 6.150 | 6.160 | 5.800 | 5.840 | 284,838 | -0.29(-4.73%) |
Mar 02, 2022 | 6.170 | 6.230 | 5.990 | 6.130 | 381,822 | -0.04(-0.65%) |
Mar 01, 2022 | 6.300 | 6.305 | 6.120 | 6.170 | 458,396 | -0.13(-2.06%) |
Feb 28, 2022 | 6.190 | 6.430 | 6.150 | 6.300 | 436,843 | +0.12(+1.94%) |
Feb 25, 2022 | 6.110 | 6.190 | 5.920 | 6.180 | 363,640 | +0.12(+1.98%) |
Feb 24, 2022 | 5.260 | 6.070 | 5.100 | 6.060 | 962,049 | +0.50(+8.99%) |
Feb 23, 2022 | 5.900 | 5.900 | 5.550 | 5.560 | 667,953 | -0.28(-4.79%) |
Feb 22, 2022 | 6.030 | 6.218 | 5.760 | 5.840 | 856,043 | -0.28(-4.58%) |
Feb 18, 2022 | 6.120 | 0 | -0.16(-2.55%) | |||
Feb 17, 2022 | 6.340 | 6.358 | 6.185 | 6.280 | 698,620 | -0.07(-1.10%) |
Feb 16, 2022 | 5.950 | 6.390 | 5.910 | 6.350 | 818,640 | +0.28(+4.61%) |
Feb 15, 2022 | 5.900 | 6.389 | 5.812 | 6.070 | 1,848,233 | +0.71(+13.25%) |
Feb 14, 2022 | 5.420 | 5.535 | 5.250 | 5.360 | 475,419 | -0.06(-1.11%) |
Feb 11, 2022 | 5.840 | 5.870 | 5.340 | 5.420 | 531,221 | -0.46(-7.82%) |
Feb 10, 2022 | 5.900 | 6.070 | 5.800 | 5.880 | 597,478 | -0.18(-2.97%) |
Feb 09, 2022 | 6.060 | 6.230 | 5.954 | 6.060 | 1,022,017 | +0.42(+7.45%) |
Feb 08, 2022 | 5.600 | 5.710 | 5.530 | 5.640 | 457,666 | +0.01(+0.18%) |
Feb 07, 2022 | 5.390 | 5.750 | 5.330 | 5.630 | 508,810 | +0.22(+4.07%) |
Feb 04, 2022 | 5.620 | 5.650 | 5.375 | 5.410 | 752,104 | -0.15(-2.70%) |
Feb 03, 2022 | 5.780 | 5.560 | 754,516 | -0.45(-7.49%) | ||
Feb 02, 2022 | 6.220 | 6.220 | 5.842 | 6.010 | 652,225 | -0.12(-1.96%) |