Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.105 | 5.130 | 4.980 | 4.980 | 310,380 | -0.20(-3.86%) |
Apr 28, 2022 | 5.100 | 5.220 | 5.100 | 5.180 | 362,969 | +0.26(+5.28%) |
Apr 27, 2022 | 4.910 | 4.970 | 4.880 | 4.920 | 194,979 | +0.22(+4.68%) |
Apr 26, 2022 | 4.820 | 4.820 | 4.670 | 4.700 | 217,783 | -0.13(-2.69%) |
Apr 25, 2022 | 4.810 | 4.830 | 4.740 | 4.830 | 345,862 | -0.04(-0.82%) |
Apr 22, 2022 | 4.960 | 4.960 | 4.840 | 4.870 | 177,620 | +0.01(+0.21%) |
Apr 21, 2022 | 5.010 | 5.010 | 4.840 | 4.860 | 181,440 | -0.06(-1.32%) |
Apr 20, 2022 | 4.960 | 4.990 | 4.908 | 4.925 | 201,679 | +0.08(+1.55%) |
Apr 19, 2022 | 4.770 | 4.860 | 4.760 | 4.850 | 406,094 | +0.09(+1.89%) |
Apr 18, 2022 | 4.840 | 5.020 | 4.680 | 4.760 | 294,521 | -0.04(-0.94%) |
Apr 14, 2022 | 4.910 | 4.910 | 4.710 | 4.805 | 221,643 | -0.00(-0.10%) |
Apr 13, 2022 | 4.810 | 4.820 | 4.790 | 4.810 | 92,975 | -0.03(-0.62%) |
Apr 12, 2022 | 4.900 | 4.905 | 4.820 | 4.840 | 133,683 | +0.05(+1.15%) |
Apr 11, 2022 | 4.820 | 4.910 | 4.780 | 4.785 | 219,665 | +0.00(+0.10%) |
Apr 08, 2022 | 4.700 | 4.800 | 4.700 | 4.780 | 164,819 | +0.22(+4.82%) |
Apr 07, 2022 | 4.570 | 4.588 | 4.520 | 4.560 | 405,619 | +0.11(+2.47%) |
Apr 06, 2022 | 4.405 | 4.465 | 4.395 | 4.450 | 282,088 | +0.00(+0.00%) |
Apr 05, 2022 | 4.480 | 4.510 | 4.410 | 4.450 | 382,628 | -0.07(-1.55%) |
Apr 04, 2022 | 4.540 | 4.576 | 4.495 | 4.520 | 361,267 | -0.06(-1.31%) |
Apr 01, 2022 | 4.690 | 4.690 | 4.573 | 4.580 | 301,281 | +0.01(+0.22%) |
Mar 31, 2022 | 4.610 | 4.640 | 4.560 | 4.570 | 419,728 | -0.18(-3.79%) |
Mar 30, 2022 | 4.750 | 4.780 | 4.700 | 4.750 | 346,501 | -0.02(-0.42%) |
Mar 29, 2022 | 4.751 | 4.800 | 4.740 | 4.770 | 401,079 | +0.15(+3.20%) |
Mar 28, 2022 | 4.610 | 4.640 | 4.590 | 4.622 | 461,951 | -0.05(-1.03%) |
Mar 25, 2022 | 4.720 | 4.720 | 4.640 | 4.670 | 245,762 | +0.03(+0.65%) |
Mar 24, 2022 | 4.660 | 4.700 | 4.640 | 4.640 | 97,860 | -0.32(-6.45%) |
Mar 23, 2022 | 5.030 | 5.110 | 4.930 | 4.960 | 279,393 | -0.13(-2.55%) |
Mar 22, 2022 | 5.050 | 5.110 | 5.010 | 5.090 | 436,998 | +0.09(+1.80%) |
Mar 21, 2022 | 5.040 | 5.050 | 4.960 | 5.000 | 177,377 | +0.00(+0.00%) |
Mar 18, 2022 | 4.910 | 5.000 | 4.900 | 5.000 | 275,401 | +0.07(+1.42%) |
Mar 17, 2022 | 4.900 | 4.990 | 4.900 | 4.930 | 216,853 | -0.09(-1.79%) |
Mar 16, 2022 | 4.950 | 5.060 | 4.880 | 5.020 | 160,493 | +0.27(+5.68%) |
Mar 15, 2022 | 4.770 | 4.770 | 4.700 | 4.750 | 632,173 | +0.05(+1.06%) |
Mar 14, 2022 | 4.690 | 4.770 | 4.670 | 4.700 | 445,333 | +0.16(+3.41%) |
Mar 11, 2022 | 4.570 | 4.580 | 4.535 | 4.545 | 245,897 | +0.04(+0.78%) |
Mar 10, 2022 | 4.460 | 4.520 | 4.460 | 4.510 | 327,203 | +0.00(+0.11%) |
Mar 09, 2022 | 4.480 | 4.550 | 4.470 | 4.505 | 306,932 | +0.26(+6.25%) |
Mar 08, 2022 | 4.310 | 4.365 | 4.205 | 4.240 | 496,864 | +0.02(+0.47%) |
Mar 07, 2022 | 4.290 | 4.330 | 4.200 | 4.220 | 629,951 | -0.12(-2.76%) |
Mar 04, 2022 | 4.388 | 4.400 | 4.340 | 4.340 | 533,223 | -0.15(-3.34%) |
Mar 03, 2022 | 4.520 | 4.550 | 4.440 | 4.490 | 592,358 | -0.07(-1.54%) |
Mar 02, 2022 | 4.500 | 4.700 | 4.490 | 4.560 | 205,252 | +0.06(+1.33%) |
Mar 01, 2022 | 4.690 | 4.690 | 4.480 | 4.500 | 408,465 | -0.21(-4.36%) |
Feb 28, 2022 | 4.680 | 4.800 | 4.650 | 4.705 | 514,855 | -0.10(-2.18%) |
Feb 25, 2022 | 4.740 | 4.820 | 4.755 | 4.810 | 221,253 | +0.20(+4.34%) |
Feb 24, 2022 | 4.520 | 4.670 | 4.490 | 4.610 | 381,744 | -0.29(-5.92%) |
Feb 23, 2022 | 4.960 | 5.030 | 4.860 | 4.900 | 224,978 | -0.08(-1.52%) |
Feb 22, 2022 | 4.970 | 4.990 | 4.910 | 4.976 | 314,833 | -0.06(-1.28%) |
Feb 18, 2022 | 5.040 | 0 | -0.03(-0.59%) | |||
Feb 17, 2022 | 5.120 | 5.125 | 5.021 | 5.070 | 422,484 | -0.15(-2.87%) |
Feb 16, 2022 | 5.180 | 5.230 | 5.180 | 5.220 | 92,261 | -0.04(-0.76%) |
Feb 15, 2022 | 5.230 | 5.290 | 5.215 | 5.260 | 183,799 | +0.15(+2.94%) |
Feb 14, 2022 | 5.130 | 5.150 | 5.070 | 5.110 | 244,939 | -0.07(-1.35%) |
Feb 11, 2022 | 5.230 | 5.310 | 5.120 | 5.180 | 154,478 | -0.04(-0.77%) |
Feb 10, 2022 | 5.240 | 5.390 | 5.210 | 5.220 | 206,362 | -0.19(-3.51%) |
Feb 09, 2022 | 5.450 | 5.480 | 5.390 | 5.410 | 130,953 | -0.14(-2.52%) |
Feb 08, 2022 | 5.480 | 5.610 | 5.450 | 5.550 | 146,937 | +0.09(+1.65%) |
Feb 07, 2022 | 5.449 | 5.520 | 5.420 | 5.460 | 121,297 | +0.05(+0.92%) |
Feb 04, 2022 | 5.320 | 5.430 | 5.300 | 5.410 | 102,804 | -0.04(-0.73%) |
Feb 03, 2022 | 5.520 | 5.440 | 5.450 | 123,951 | -0.04(-0.82%) | |
Feb 02, 2022 | 5.450 | 5.510 | 5.440 | 5.495 | 114,480 | +0.04(+0.83%) |