Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.867 | 4.880 | 4.836 | 4.836 | 22,973 | -0.03(-0.65%) |
Apr 28, 2022 | 4.852 | 4.907 | 4.828 | 4.867 | 62,126 | -0.02(-0.49%) |
Apr 27, 2022 | 4.867 | 4.907 | 4.844 | 4.891 | 46,479 | +0.05(+0.98%) |
Apr 26, 2022 | 4.899 | 4.913 | 4.836 | 4.844 | 47,129 | -0.06(-1.13%) |
Apr 25, 2022 | 4.891 | 4.907 | 4.836 | 4.899 | 107,807 | -0.01(-0.16%) |
Apr 22, 2022 | 4.971 | 4.979 | 4.907 | 4.907 | 41,589 | -0.05(-0.96%) |
Apr 21, 2022 | 4.987 | 4.995 | 4.947 | 4.955 | 22,935 | -0.02(-0.32%) |
Apr 20, 2022 | 4.955 | 5.010 | 4.955 | 4.971 | 42,838 | -0.01(-0.16%) |
Apr 19, 2022 | 4.947 | 4.987 | 4.938 | 4.979 | 37,210 | +0.03(+0.64%) |
Apr 18, 2022 | 4.987 | 4.987 | 4.923 | 4.947 | 38,101 | -0.01(-0.16%) |
Apr 14, 2022 | 4.979 | 4.983 | 4.931 | 4.955 | 27,115 | -0.01(-0.16%) |
Apr 13, 2022 | 4.963 | 4.979 | 4.947 | 4.963 | 59,834 | +0.00(+0.00%) |
Apr 12, 2022 | 4.963 | 5.002 | 4.955 | 4.963 | 49,492 | +0.00(+0.00%) |
Apr 11, 2022 | 5.010 | 5.041 | 4.963 | 4.963 | 52,140 | -0.05(-0.95%) |
Apr 08, 2022 | 5.034 | 5.050 | 5.010 | 5.010 | 25,474 | -0.01(-0.28%) |
Apr 07, 2022 | 4.985 | 5.048 | 4.985 | 5.025 | 108,444 | +0.03(+0.63%) |
Apr 06, 2022 | 4.993 | 5.064 | 4.993 | 4.993 | 61,726 | -0.06(-1.10%) |
Apr 05, 2022 | 5.056 | 5.088 | 5.048 | 5.048 | 42,279 | -0.04(-0.78%) |
Apr 04, 2022 | 5.048 | 5.088 | 5.041 | 5.088 | 40,736 | +0.06(+1.10%) |
Apr 01, 2022 | 5.017 | 5.064 | 4.985 | 5.033 | 93,676 | +0.01(+0.16%) |
Mar 31, 2022 | 4.993 | 5.041 | 4.989 | 5.025 | 25,964 | +0.05(+0.95%) |
Mar 30, 2022 | 4.993 | 4.993 | 4.911 | 4.977 | 139,561 | +0.01(+0.16%) |
Mar 29, 2022 | 4.954 | 4.977 | 4.938 | 4.969 | 68,205 | +0.06(+1.13%) |
Mar 28, 2022 | 4.930 | 4.938 | 4.875 | 4.914 | 121,290 | +0.01(+0.16%) |
Mar 25, 2022 | 4.946 | 4.946 | 4.898 | 4.906 | 70,642 | -0.03(-0.64%) |
Mar 24, 2022 | 4.954 | 4.954 | 4.906 | 4.938 | 70,366 | +0.01(+0.16%) |
Mar 23, 2022 | 4.969 | 5.017 | 4.914 | 4.930 | 58,607 | -0.03(-0.64%) |
Mar 22, 2022 | 4.938 | 4.969 | 4.914 | 4.962 | 93,682 | +0.05(+0.96%) |
Mar 21, 2022 | 4.954 | 4.962 | 4.898 | 4.914 | 70,358 | -0.03(-0.64%) |
Mar 18, 2022 | 4.946 | 4.962 | 4.914 | 4.946 | 91,951 | +0.01(+0.16%) |
Mar 17, 2022 | 4.890 | 4.938 | 4.890 | 4.938 | 83,560 | +0.06(+1.30%) |
Mar 16, 2022 | 4.819 | 4.922 | 4.819 | 4.875 | 141,265 | +0.06(+1.31%) |
Mar 15, 2022 | 4.796 | 4.851 | 4.788 | 4.811 | 120,720 | +0.02(+0.33%) |
Mar 14, 2022 | 4.977 | 4.977 | 4.788 | 4.796 | 93,130 | -0.18(-3.65%) |
Mar 11, 2022 | 5.072 | 5.088 | 4.851 | 4.977 | 52,129 | -0.08(-1.56%) |
Mar 10, 2022 | 5.112 | 5.112 | 5.025 | 5.056 | 47,232 | -0.05(-1.04%) |
Mar 09, 2022 | 5.235 | 5.235 | 5.101 | 5.109 | 53,643 | -0.07(-1.37%) |
Mar 08, 2022 | 5.243 | 5.243 | 4.968 | 5.180 | 112,537 | -0.02(-0.45%) |
Mar 07, 2022 | 5.329 | 5.329 | 5.172 | 5.204 | 35,269 | -0.08(-1.49%) |
Mar 04, 2022 | 5.188 | 5.369 | 5.109 | 5.282 | 497,712 | +0.09(+1.66%) |
Mar 03, 2022 | 5.211 | 5.290 | 5.164 | 5.196 | 56,096 | -0.01(-0.15%) |
Mar 02, 2022 | 5.204 | 5.306 | 5.196 | 5.204 | 44,202 | -0.03(-0.60%) |
Mar 01, 2022 | 5.377 | 5.377 | 5.204 | 5.235 | 47,720 | -0.03(-0.60%) |
Feb 28, 2022 | 5.251 | 5.274 | 5.204 | 5.266 | 17,004 | +0.03(+0.60%) |
Feb 25, 2022 | 5.180 | 5.235 | 5.137 | 5.235 | 23,334 | +0.09(+1.83%) |
Feb 24, 2022 | 5.125 | 5.180 | 5.054 | 5.141 | 37,727 | -0.04(-0.76%) |
Feb 23, 2022 | 5.298 | 5.306 | 5.180 | 5.180 | 26,357 | -0.09(-1.64%) |
Feb 22, 2022 | 5.314 | 5.338 | 5.266 | 5.266 | 44,116 | -0.04(-0.74%) |
Feb 18, 2022 | 5.306 | 0 | -0.02(-0.30%) | |||
Feb 17, 2022 | 5.384 | 5.408 | 5.304 | 5.321 | 77,349 | -0.06(-1.02%) |
Feb 16, 2022 | 5.329 | 5.432 | 5.329 | 5.377 | 105,615 | +0.05(+0.88%) |
Feb 15, 2022 | 5.251 | 5.345 | 5.251 | 5.329 | 41,107 | +0.09(+1.65%) |
Feb 14, 2022 | 5.369 | 5.369 | 5.226 | 5.243 | 38,685 | -0.12(-2.20%) |
Feb 11, 2022 | 5.416 | 5.424 | 5.329 | 5.361 | 44,515 | -0.05(-0.87%) |
Feb 10, 2022 | 5.384 | 5.447 | 5.353 | 5.408 | 37,902 | +0.02(+0.34%) |
Feb 09, 2022 | 5.374 | 5.413 | 5.373 | 5.390 | 33,922 | +0.04(+0.73%) |
Feb 08, 2022 | 5.304 | 5.398 | 5.296 | 5.351 | 65,395 | +0.05(+0.88%) |
Feb 07, 2022 | 5.280 | 5.327 | 5.273 | 5.304 | 26,632 | +0.00(+0.00%) |
Feb 04, 2022 | 5.273 | 5.327 | 5.273 | 5.304 | 31,866 | +0.02(+0.44%) |
Feb 03, 2022 | 5.304 | 5.273 | 5.280 | 41,205 | -0.05(-1.03%) | |
Feb 02, 2022 | 5.319 | 5.382 | 5.312 | 5.335 | 43,335 | +0.00(+0.07%) |