Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.840 | 4.910 | 4.790 | 4.820 | 156,138 | -0.03(-0.62%) |
Apr 28, 2022 | 4.940 | 4.940 | 4.800 | 4.850 | 175,043 | +0.03(+0.62%) |
Apr 27, 2022 | 4.840 | 4.850 | 4.800 | 4.820 | 117,442 | +0.01(+0.21%) |
Apr 26, 2022 | 4.900 | 4.900 | 4.800 | 4.810 | 162,802 | -0.10(-2.04%) |
Apr 25, 2022 | 4.870 | 4.910 | 4.800 | 4.910 | 210,571 | +0.03(+0.61%) |
Apr 22, 2022 | 4.910 | 4.940 | 4.870 | 4.880 | 167,494 | -0.04(-0.81%) |
Apr 21, 2022 | 5.040 | 5.040 | 4.900 | 4.920 | 215,023 | -0.08(-1.60%) |
Apr 20, 2022 | 4.990 | 5.040 | 4.950 | 5.000 | 225,216 | +0.02(+0.40%) |
Apr 19, 2022 | 5.070 | 5.080 | 4.940 | 4.980 | 344,822 | -0.06(-1.19%) |
Apr 18, 2022 | 4.930 | 5.080 | 4.930 | 5.040 | 524,294 | +0.16(+3.28%) |
Apr 14, 2022 | 4.940 | 4.990 | 4.860 | 4.880 | 233,417 | -0.11(-2.20%) |
Apr 13, 2022 | 4.850 | 5.010 | 4.840 | 4.990 | 277,885 | +0.19(+3.96%) |
Apr 12, 2022 | 4.830 | 4.870 | 4.760 | 4.800 | 184,616 | -0.03(-0.62%) |
Apr 11, 2022 | 4.930 | 4.950 | 4.795 | 4.830 | 240,655 | -0.11(-2.23%) |
Apr 08, 2022 | 4.870 | 4.960 | 4.830 | 4.940 | 297,469 | -0.03(-0.60%) |
Apr 07, 2022 | 5.080 | 5.088 | 4.860 | 4.970 | 567,156 | -0.09(-1.78%) |
Apr 06, 2022 | 5.220 | 5.225 | 5.050 | 5.060 | 530,368 | -0.02(-0.39%) |
Apr 05, 2022 | 5.160 | 5.190 | 5.070 | 5.080 | 301,689 | -0.09(-1.74%) |
Apr 04, 2022 | 5.250 | 5.285 | 5.160 | 5.170 | 336,352 | -0.06(-1.15%) |
Apr 01, 2022 | 5.250 | 5.270 | 5.170 | 5.230 | 237,925 | +0.11(+2.15%) |
Mar 31, 2022 | 5.140 | 5.250 | 5.110 | 5.120 | 143,872 | -0.05(-0.97%) |
Mar 30, 2022 | 5.280 | 5.290 | 5.130 | 5.170 | 183,919 | -0.11(-2.08%) |
Mar 29, 2022 | 5.220 | 5.290 | 5.200 | 5.280 | 190,170 | +0.10(+1.93%) |
Mar 28, 2022 | 5.110 | 5.220 | 5.095 | 5.180 | 231,616 | +0.10(+1.97%) |
Mar 25, 2022 | 5.050 | 5.090 | 5.020 | 5.080 | 131,149 | +0.05(+0.99%) |
Mar 24, 2022 | 5.020 | 5.060 | 4.990 | 5.030 | 147,670 | +0.03(+0.60%) |
Mar 23, 2022 | 5.020 | 5.050 | 4.980 | 5.000 | 91,230 | +0.01(+0.20%) |
Mar 22, 2022 | 4.910 | 5.060 | 4.910 | 4.990 | 149,078 | +0.11(+2.25%) |
Mar 21, 2022 | 4.850 | 4.940 | 4.810 | 4.880 | 205,985 | +0.07(+1.46%) |
Mar 18, 2022 | 4.940 | 4.940 | 4.810 | 4.810 | 256,009 | -0.11(-2.24%) |
Mar 17, 2022 | 4.850 | 4.980 | 4.820 | 4.920 | 158,264 | +0.07(+1.44%) |
Mar 16, 2022 | 4.850 | 4.970 | 4.815 | 4.850 | 183,355 | +0.05(+1.04%) |
Mar 15, 2022 | 4.730 | 4.860 | 4.730 | 4.800 | 218,818 | +0.08(+1.69%) |
Mar 14, 2022 | 4.920 | 4.960 | 4.710 | 4.720 | 254,082 | -0.20(-4.07%) |
Mar 11, 2022 | 5.010 | 5.050 | 4.910 | 4.920 | 209,094 | -0.10(-1.99%) |
Mar 10, 2022 | 4.910 | 5.030 | 4.850 | 5.020 | 222,954 | +0.12(+2.45%) |
Mar 09, 2022 | 4.890 | 4.950 | 4.840 | 4.900 | 223,693 | +0.10(+2.08%) |
Mar 08, 2022 | 4.810 | 4.890 | 4.780 | 4.800 | 271,937 | +0.00(+0.00%) |
Mar 07, 2022 | 4.900 | 4.980 | 4.800 | 4.800 | 406,502 | -0.20(-4.00%) |
Mar 04, 2022 | 4.970 | 5.000 | 4.910 | 5.000 | 141,316 | +0.01(+0.20%) |
Mar 03, 2022 | 5.040 | 5.042 | 4.920 | 4.990 | 185,513 | -0.02(-0.40%) |
Mar 02, 2022 | 4.900 | 5.010 | 4.900 | 5.010 | 160,794 | +0.16(+3.30%) |
Mar 01, 2022 | 4.900 | 4.930 | 4.780 | 4.850 | 176,891 | -0.05(-1.02%) |
Feb 28, 2022 | 4.860 | 4.970 | 4.830 | 4.900 | 227,769 | +0.05(+1.03%) |
Feb 25, 2022 | 4.680 | 4.903 | 4.760 | 4.850 | 287,797 | +0.18(+3.85%) |
Feb 24, 2022 | 4.520 | 4.704 | 4.500 | 4.670 | 373,922 | -0.01(-0.21%) |
Feb 23, 2022 | 4.820 | 4.880 | 4.650 | 4.680 | 302,221 | -0.10(-2.09%) |
Feb 22, 2022 | 4.930 | 4.960 | 4.700 | 4.780 | 472,757 | -0.17(-3.43%) |
Feb 18, 2022 | 4.950 | 0 | -0.01(-0.20%) | |||
Feb 17, 2022 | 5.020 | 5.030 | 4.950 | 4.960 | 213,123 | -0.06(-1.20%) |
Feb 16, 2022 | 5.010 | 5.050 | 4.980 | 5.020 | 301,958 | +0.01(+0.20%) |
Feb 15, 2022 | 5.000 | 5.070 | 4.970 | 5.010 | 357,827 | +0.06(+1.21%) |
Feb 14, 2022 | 5.030 | 5.060 | 4.940 | 4.950 | 533,749 | -0.12(-2.37%) |
Feb 11, 2022 | 5.200 | 5.270 | 5.010 | 5.070 | 440,371 | -0.13(-2.50%) |
Feb 10, 2022 | 5.230 | 5.310 | 5.180 | 5.200 | 304,985 | -0.07(-1.33%) |
Feb 09, 2022 | 5.360 | 5.390 | 5.230 | 5.270 | 405,457 | -0.11(-2.04%) |
Feb 08, 2022 | 5.310 | 5.398 | 5.298 | 5.380 | 157,593 | +0.05(+0.94%) |
Feb 07, 2022 | 5.400 | 5.400 | 5.280 | 5.330 | 252,230 | -0.07(-1.30%) |
Feb 04, 2022 | 5.390 | 5.420 | 5.310 | 5.400 | 169,387 | +0.00(+0.00%) |
Feb 03, 2022 | 5.400 | 5.370 | 5.400 | 126,332 | -0.06(-1.10%) | |
Feb 02, 2022 | 5.450 | 5.496 | 5.370 | 5.460 | 258,520 | -0.03(-0.55%) |