Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.650 | 4.770 | 4.612 | 4.620 | 2,409,642 | -0.08(-1.70%) |
Apr 28, 2022 | 4.700 | 4.870 | 4.550 | 4.700 | 3,047,109 | +0.02(+0.43%) |
Apr 27, 2022 | 4.540 | 4.780 | 4.510 | 4.680 | 2,403,447 | +0.11(+2.41%) |
Apr 26, 2022 | 4.730 | 4.800 | 4.550 | 4.570 | 1,413,526 | -0.22(-4.59%) |
Apr 25, 2022 | 4.520 | 4.800 | 4.500 | 4.790 | 1,871,387 | +0.38(+8.62%) |
Apr 22, 2022 | 4.570 | 4.580 | 4.380 | 4.410 | 1,194,997 | -0.16(-3.50%) |
Apr 21, 2022 | 4.820 | 4.950 | 4.530 | 4.570 | 1,835,177 | -0.21(-4.39%) |
Apr 20, 2022 | 4.820 | 4.880 | 4.720 | 4.780 | 1,500,933 | +0.00(+0.00%) |
Apr 19, 2022 | 4.620 | 4.840 | 4.600 | 4.780 | 1,494,606 | +0.13(+2.80%) |
Apr 18, 2022 | 4.800 | 4.830 | 4.605 | 4.650 | 1,224,191 | -0.18(-3.73%) |
Apr 14, 2022 | 5.040 | 5.050 | 4.820 | 4.830 | 1,140,867 | -0.21(-4.17%) |
Apr 13, 2022 | 4.970 | 5.105 | 4.970 | 5.040 | 1,290,143 | +0.07(+1.41%) |
Apr 12, 2022 | 5.140 | 5.260 | 4.920 | 4.970 | 1,479,436 | -0.06(-1.19%) |
Apr 11, 2022 | 5.200 | 5.200 | 5.000 | 5.030 | 1,093,158 | -0.16(-3.08%) |
Apr 08, 2022 | 5.290 | 5.330 | 5.145 | 5.190 | 834,738 | -0.14(-2.63%) |
Apr 07, 2022 | 5.370 | 5.430 | 5.240 | 5.330 | 819,491 | -0.03(-0.56%) |
Apr 06, 2022 | 5.410 | 5.430 | 5.200 | 5.360 | 1,171,456 | -0.13(-2.37%) |
Apr 05, 2022 | 5.690 | 5.740 | 5.455 | 5.490 | 952,713 | -0.20(-3.51%) |
Apr 04, 2022 | 5.680 | 5.710 | 5.560 | 5.690 | 876,759 | +0.02(+0.35%) |
Apr 01, 2022 | 5.490 | 5.670 | 5.450 | 5.670 | 1,194,534 | +0.18(+3.28%) |
Mar 31, 2022 | 5.580 | 5.630 | 5.480 | 5.490 | 1,187,636 | -0.08(-1.44%) |
Mar 30, 2022 | 5.660 | 5.695 | 5.550 | 5.570 | 1,041,919 | -0.16(-2.79%) |
Mar 29, 2022 | 5.580 | 5.780 | 5.575 | 5.730 | 1,421,510 | +0.24(+4.37%) |
Mar 28, 2022 | 5.350 | 5.490 | 5.275 | 5.490 | 1,058,137 | +0.09(+1.67%) |
Mar 25, 2022 | 5.520 | 5.530 | 5.310 | 5.400 | 1,222,836 | -0.12(-2.17%) |
Mar 24, 2022 | 5.450 | 5.520 | 5.380 | 5.520 | 803,968 | +0.09(+1.66%) |
Mar 23, 2022 | 5.510 | 5.535 | 5.400 | 5.430 | 934,525 | -0.17(-3.04%) |
Mar 22, 2022 | 5.450 | 5.700 | 5.410 | 5.600 | 1,087,587 | +0.18(+3.32%) |
Mar 21, 2022 | 5.620 | 5.670 | 5.350 | 5.420 | 1,332,965 | -0.23(-4.07%) |
Mar 18, 2022 | 5.490 | 5.720 | 5.445 | 5.650 | 2,077,931 | +0.14(+2.54%) |
Mar 17, 2022 | 5.260 | 5.555 | 5.230 | 5.510 | 1,339,085 | +0.21(+3.96%) |
Mar 16, 2022 | 4.920 | 5.310 | 4.910 | 5.300 | 2,611,880 | +0.45(+9.28%) |
Mar 15, 2022 | 4.920 | 5.050 | 4.750 | 4.850 | 3,010,019 | -0.06(-1.22%) |
Mar 14, 2022 | 5.080 | 5.230 | 4.871 | 4.910 | 1,681,274 | -0.31(-5.94%) |
Mar 11, 2022 | 5.540 | 5.620 | 5.205 | 5.220 | 1,277,986 | -0.25(-4.57%) |
Mar 10, 2022 | 5.670 | 5.720 | 5.470 | 5.470 | 1,431,903 | -0.34(-5.85%) |
Mar 09, 2022 | 5.550 | 5.830 | 5.280 | 5.810 | 1,232,444 | +0.29(+5.25%) |
Mar 08, 2022 | 5.630 | 5.700 | 5.480 | 5.520 | 1,769,266 | -0.11(-1.95%) |
Mar 07, 2022 | 5.590 | 5.680 | 5.540 | 5.630 | 1,301,734 | +0.09(+1.62%) |
Mar 04, 2022 | 5.570 | 5.680 | 5.480 | 5.540 | 940,732 | -0.09(-1.60%) |
Mar 03, 2022 | 5.620 | 5.870 | 5.550 | 5.630 | 1,222,874 | -0.18(-3.10%) |
Mar 02, 2022 | 5.770 | 5.900 | 5.735 | 5.810 | 1,015,707 | +0.05(+0.87%) |
Mar 01, 2022 | 5.830 | 6.000 | 5.710 | 5.760 | 1,840,880 | -0.11(-1.87%) |
Feb 28, 2022 | 5.780 | 5.970 | 5.750 | 5.870 | 1,754,799 | +0.08(+1.38%) |
Feb 25, 2022 | 5.770 | 5.790 | 5.560 | 5.790 | 1,711,794 | +0.07(+1.22%) |
Feb 24, 2022 | 5.050 | 5.730 | 5.060 | 5.720 | 2,779,408 | +0.50(+9.58%) |
Feb 23, 2022 | 4.970 | 5.430 | 4.970 | 5.220 | 1,619,841 | -0.03(-0.57%) |
Feb 22, 2022 | 5.250 | 5.405 | 5.190 | 5.250 | 1,390,197 | -0.08(-1.50%) |
Feb 18, 2022 | 5.330 | 0 | -0.07(-1.30%) | |||
Feb 17, 2022 | 5.530 | 5.530 | 5.360 | 5.400 | 1,301,873 | -0.18(-3.23%) |
Feb 16, 2022 | 5.450 | 5.620 | 5.340 | 5.580 | 1,329,918 | +0.07(+1.27%) |
Feb 15, 2022 | 5.350 | 5.530 | 5.340 | 5.510 | 1,317,040 | +0.30(+5.76%) |
Feb 14, 2022 | 5.180 | 5.390 | 5.170 | 5.210 | 1,310,644 | -0.06(-1.14%) |
Feb 11, 2022 | 5.420 | 5.580 | 5.220 | 5.270 | 1,469,935 | -0.16(-2.95%) |
Feb 10, 2022 | 5.440 | 5.630 | 5.330 | 5.430 | 1,737,765 | -0.15(-2.69%) |
Feb 09, 2022 | 5.460 | 5.580 | 5.440 | 5.580 | 1,600,022 | +0.19(+3.53%) |
Feb 08, 2022 | 5.210 | 5.390 | 5.155 | 5.390 | 1,231,183 | +0.17(+3.26%) |
Feb 07, 2022 | 5.080 | 5.335 | 5.080 | 5.220 | 1,266,474 | +0.13(+2.55%) |
Feb 04, 2022 | 4.990 | 5.150 | 4.890 | 5.090 | 1,540,873 | +0.05(+0.99%) |
Feb 03, 2022 | 4.990 | 5.040 | 1,616,656 | -0.09(-1.75%) | ||
Feb 02, 2022 | 5.350 | 5.385 | 5.090 | 5.130 | 1,631,414 | -0.21(-3.93%) |