Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.910 | 4.100 | 3.830 | 3.950 | 39,296 | -0.06(-1.50%) |
Apr 28, 2022 | 3.930 | 4.020 | 3.810 | 4.010 | 37,681 | +0.10(+2.56%) |
Apr 27, 2022 | 3.940 | 4.000 | 3.800 | 3.910 | 96,037 | -0.02(-0.51%) |
Apr 26, 2022 | 4.150 | 4.180 | 3.900 | 3.930 | 73,726 | -0.23(-5.53%) |
Apr 25, 2022 | 4.270 | 4.390 | 4.130 | 4.160 | 50,918 | -0.11(-2.58%) |
Apr 22, 2022 | 4.370 | 4.460 | 4.180 | 4.270 | 42,746 | -0.11(-2.51%) |
Apr 21, 2022 | 4.440 | 4.525 | 4.260 | 4.380 | 27,780 | -0.02(-0.45%) |
Apr 20, 2022 | 4.410 | 4.510 | 4.230 | 4.400 | 29,658 | +0.02(+0.46%) |
Apr 19, 2022 | 4.240 | 4.590 | 4.240 | 4.380 | 40,055 | +0.04(+0.92%) |
Apr 18, 2022 | 4.340 | 4.450 | 4.202 | 4.340 | 110,657 | -0.16(-3.56%) |
Apr 14, 2022 | 4.630 | 4.820 | 4.500 | 4.500 | 32,269 | -0.19(-4.05%) |
Apr 13, 2022 | 4.560 | 4.730 | 4.560 | 4.690 | 27,992 | +0.12(+2.63%) |
Apr 12, 2022 | 4.610 | 4.781 | 4.550 | 4.570 | 27,544 | +0.00(+0.00%) |
Apr 11, 2022 | 4.590 | 4.660 | 4.530 | 4.570 | 29,384 | -0.06(-1.30%) |
Apr 08, 2022 | 4.830 | 4.830 | 4.610 | 4.630 | 40,006 | -0.08(-1.70%) |
Apr 07, 2022 | 5.040 | 5.040 | 4.650 | 4.710 | 102,203 | -0.37(-7.28%) |
Apr 06, 2022 | 4.860 | 5.120 | 4.780 | 5.080 | 58,361 | +0.18(+3.67%) |
Apr 05, 2022 | 5.255 | 5.255 | 4.870 | 4.900 | 75,400 | -0.19(-3.73%) |
Apr 04, 2022 | 5.360 | 5.389 | 5.050 | 5.090 | 54,530 | -0.26(-4.86%) |
Apr 01, 2022 | 5.420 | 5.590 | 5.245 | 5.350 | 66,239 | +0.20(+3.88%) |
Mar 31, 2022 | 5.230 | 5.310 | 5.050 | 5.150 | 68,954 | -0.11(-2.09%) |
Mar 30, 2022 | 5.640 | 5.758 | 5.180 | 5.260 | 93,822 | -0.38(-6.74%) |
Mar 29, 2022 | 5.300 | 5.790 | 5.300 | 5.640 | 175,943 | +0.34(+6.42%) |
Mar 28, 2022 | 4.800 | 5.430 | 4.800 | 5.300 | 199,102 | +0.71(+15.47%) |
Mar 25, 2022 | 4.550 | 4.590 | 4.440 | 4.590 | 143,358 | +0.06(+1.32%) |
Mar 24, 2022 | 4.750 | 4.840 | 4.520 | 4.530 | 123,724 | -0.24(-5.03%) |
Mar 23, 2022 | 4.810 | 4.940 | 4.760 | 4.770 | 50,713 | -0.09(-1.85%) |
Mar 22, 2022 | 4.780 | 4.950 | 4.780 | 4.860 | 76,446 | -0.06(-1.22%) |
Mar 21, 2022 | 4.950 | 5.070 | 4.830 | 4.920 | 49,531 | -0.10(-1.99%) |
Mar 18, 2022 | 5.100 | 5.220 | 4.960 | 5.020 | 52,887 | -0.04(-0.79%) |
Mar 17, 2022 | 4.880 | 5.150 | 4.880 | 5.060 | 35,350 | +0.21(+4.33%) |
Mar 16, 2022 | 4.750 | 5.120 | 4.750 | 4.850 | 44,537 | +0.09(+1.89%) |
Mar 15, 2022 | 4.550 | 5.000 | 4.550 | 4.760 | 65,366 | +0.11(+2.37%) |
Mar 14, 2022 | 5.200 | 5.300 | 4.600 | 4.650 | 92,609 | -0.44(-8.64%) |
Mar 11, 2022 | 5.240 | 5.282 | 4.840 | 5.090 | 34,671 | -0.14(-2.68%) |
Mar 10, 2022 | 5.190 | 5.290 | 4.977 | 5.230 | 22,639 | +0.04(+0.77%) |
Mar 09, 2022 | 4.920 | 5.245 | 4.915 | 5.190 | 24,785 | +0.33(+6.79%) |
Mar 08, 2022 | 5.020 | 5.150 | 4.770 | 4.860 | 79,120 | -0.14(-2.80%) |
Mar 07, 2022 | 5.010 | 5.130 | 4.956 | 5.000 | 50,213 | -0.05(-0.99%) |
Mar 04, 2022 | 5.170 | 5.240 | 4.990 | 5.050 | 57,615 | -0.19(-3.63%) |
Mar 03, 2022 | 5.360 | 5.420 | 5.220 | 5.240 | 34,253 | -0.08(-1.50%) |
Mar 02, 2022 | 5.310 | 5.470 | 5.210 | 5.320 | 16,269 | -0.02(-0.37%) |
Mar 01, 2022 | 5.360 | 5.410 | 5.120 | 5.340 | 17,040 | -0.02(-0.37%) |
Feb 28, 2022 | 5.080 | 5.480 | 5.080 | 5.360 | 27,237 | +0.23(+4.48%) |
Feb 25, 2022 | 5.270 | 5.385 | 5.110 | 5.130 | 43,910 | -0.18(-3.39%) |
Feb 24, 2022 | 4.960 | 5.400 | 4.870 | 5.310 | 47,485 | +0.05(+0.95%) |
Feb 23, 2022 | 5.330 | 5.530 | 5.200 | 5.260 | 30,302 | -0.04(-0.75%) |
Feb 22, 2022 | 5.670 | 5.710 | 5.120 | 5.300 | 73,332 | -0.49(-8.46%) |
Feb 18, 2022 | 5.790 | 0 | +0.08(+1.40%) | |||
Feb 17, 2022 | 5.930 | 6.120 | 5.620 | 5.710 | 45,983 | -0.35(-5.78%) |
Feb 16, 2022 | 6.120 | 6.255 | 6.002 | 6.060 | 24,622 | -0.11(-1.78%) |
Feb 15, 2022 | 6.230 | 6.390 | 6.110 | 6.170 | 48,924 | -0.02(-0.32%) |
Feb 14, 2022 | 6.290 | 6.480 | 6.000 | 6.190 | 73,086 | -0.24(-3.73%) |
Feb 11, 2022 | 6.450 | 6.750 | 6.230 | 6.430 | 78,935 | +0.00(+0.00%) |
Feb 10, 2022 | 6.190 | 6.480 | 6.020 | 6.430 | 104,344 | +0.08(+1.26%) |
Feb 09, 2022 | 6.030 | 6.350 | 5.880 | 6.350 | 112,376 | +0.35(+5.83%) |
Feb 08, 2022 | 5.590 | 6.030 | 5.590 | 6.000 | 60,370 | +0.41(+7.33%) |
Feb 07, 2022 | 5.650 | 5.960 | 5.493 | 5.590 | 35,685 | -0.05(-0.89%) |
Feb 04, 2022 | 5.500 | 5.810 | 5.367 | 5.640 | 36,635 | +0.17(+3.11%) |
Feb 03, 2022 | 5.490 | 5.470 | 33,588 | -0.13(-2.32%) | ||
Feb 02, 2022 | 5.810 | 5.890 | 5.560 | 5.600 | 28,251 | -0.18(-3.11%) |