Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.146 | 5.240 | 5.089 | 5.108 | 1,583,470 | -0.25(-4.58%) |
Apr 28, 2022 | 5.306 | 5.391 | 5.245 | 5.353 | 2,184,327 | +0.08(+1.61%) |
Apr 27, 2022 | 5.287 | 5.325 | 5.240 | 5.268 | 2,136,360 | +0.01(+0.18%) |
Apr 26, 2022 | 5.334 | 5.386 | 5.250 | 5.259 | 2,416,799 | -0.11(-2.11%) |
Apr 25, 2022 | 5.344 | 5.382 | 5.250 | 5.372 | 2,443,341 | -0.05(-0.87%) |
Apr 22, 2022 | 5.476 | 5.485 | 5.391 | 5.419 | 1,342,528 | -0.13(-2.38%) |
Apr 21, 2022 | 5.645 | 5.664 | 5.542 | 5.551 | 1,408,955 | -0.03(-0.51%) |
Apr 20, 2022 | 5.570 | 5.631 | 5.561 | 5.579 | 1,746,146 | +0.08(+1.54%) |
Apr 19, 2022 | 5.438 | 5.495 | 5.429 | 5.495 | 1,352,813 | +0.06(+1.04%) |
Apr 18, 2022 | 5.353 | 5.466 | 5.316 | 5.438 | 1,057,596 | +0.03(+0.52%) |
Apr 14, 2022 | 5.419 | 5.443 | 5.372 | 5.410 | 1,069,729 | -0.01(-0.17%) |
Apr 13, 2022 | 5.325 | 5.438 | 5.325 | 5.419 | 1,528,753 | +0.12(+2.31%) |
Apr 12, 2022 | 5.344 | 5.387 | 5.264 | 5.297 | 1,460,192 | -0.08(-1.58%) |
Apr 11, 2022 | 5.400 | 5.462 | 5.372 | 5.382 | 1,422,418 | +0.06(+1.06%) |
Apr 08, 2022 | 5.306 | 5.367 | 5.287 | 5.325 | 1,963,863 | -0.02(-0.35%) |
Apr 07, 2022 | 5.306 | 5.363 | 5.235 | 5.344 | 2,666,425 | +0.10(+1.98%) |
Apr 06, 2022 | 5.202 | 5.273 | 5.159 | 5.240 | 3,435,547 | -0.07(-1.24%) |
Apr 05, 2022 | 5.325 | 5.334 | 5.278 | 5.306 | 1,535,003 | -0.08(-1.40%) |
Apr 04, 2022 | 5.363 | 5.415 | 5.344 | 5.382 | 1,522,803 | -0.07(-1.21%) |
Apr 01, 2022 | 5.419 | 5.452 | 5.377 | 5.448 | 1,926,017 | +0.09(+1.76%) |
Mar 31, 2022 | 5.429 | 5.437 | 5.353 | 5.353 | 1,678,167 | -0.12(-2.24%) |
Mar 30, 2022 | 5.561 | 5.561 | 5.460 | 5.476 | 1,452,387 | -0.12(-2.19%) |
Mar 29, 2022 | 5.598 | 5.617 | 5.551 | 5.598 | 1,235,141 | +0.10(+1.89%) |
Mar 28, 2022 | 5.551 | 5.551 | 5.419 | 5.495 | 1,279,732 | -0.07(-1.19%) |
Mar 25, 2022 | 5.570 | 5.579 | 5.504 | 5.561 | 2,416,019 | -0.03(-0.51%) |
Mar 24, 2022 | 5.570 | 5.636 | 5.542 | 5.589 | 2,637,798 | +0.12(+2.24%) |
Mar 23, 2022 | 5.514 | 5.575 | 5.462 | 5.466 | 1,849,786 | -0.11(-2.03%) |
Mar 22, 2022 | 5.542 | 5.627 | 5.537 | 5.579 | 6,546,098 | +0.22(+4.04%) |
Mar 21, 2022 | 5.363 | 5.386 | 5.325 | 5.363 | 1,818,717 | +0.01(+0.18%) |
Mar 18, 2022 | 5.278 | 5.372 | 5.250 | 5.353 | 1,532,816 | +0.03(+0.53%) |
Mar 17, 2022 | 5.278 | 5.342 | 5.207 | 5.325 | 3,971,458 | +0.01(+0.10%) |
Mar 16, 2022 | 5.265 | 5.338 | 5.215 | 5.320 | 2,707,083 | +0.15(+3.00%) |
Mar 15, 2022 | 5.192 | 5.210 | 5.096 | 5.165 | 2,248,753 | +0.02(+0.35%) |
Mar 14, 2022 | 5.083 | 5.210 | 5.056 | 5.147 | 2,657,497 | +0.25(+5.02%) |
Mar 11, 2022 | 5.001 | 5.028 | 4.892 | 4.901 | 1,578,104 | -0.04(-0.74%) |
Mar 10, 2022 | 4.964 | 4.996 | 4.914 | 4.937 | 2,410,040 | -0.11(-2.17%) |
Mar 09, 2022 | 5.037 | 5.087 | 4.987 | 5.046 | 3,559,619 | +0.24(+4.92%) |
Mar 08, 2022 | 4.791 | 4.928 | 4.682 | 4.810 | 7,178,539 | +0.26(+5.60%) |
Mar 07, 2022 | 4.764 | 4.778 | 4.545 | 4.555 | 4,572,898 | -0.37(-7.58%) |
Mar 04, 2022 | 5.037 | 5.037 | 4.873 | 4.928 | 3,077,388 | -0.33(-6.24%) |
Mar 03, 2022 | 5.374 | 5.397 | 5.219 | 5.256 | 2,597,853 | -0.12(-2.20%) |
Mar 02, 2022 | 5.329 | 5.402 | 5.311 | 5.374 | 2,208,287 | +0.12(+2.25%) |
Mar 01, 2022 | 5.475 | 5.497 | 5.219 | 5.256 | 2,768,900 | -0.31(-5.56%) |
Feb 28, 2022 | 5.547 | 5.629 | 5.520 | 5.566 | 2,223,626 | -0.25(-4.23%) |
Feb 25, 2022 | 5.739 | 5.821 | 5.752 | 5.812 | 2,153,737 | +0.19(+3.40%) |
Feb 24, 2022 | 5.566 | 5.629 | 5.470 | 5.620 | 4,059,131 | -0.29(-4.93%) |
Feb 23, 2022 | 5.994 | 6.026 | 5.889 | 5.912 | 1,851,363 | -0.03(-0.46%) |
Feb 22, 2022 | 5.976 | 6.012 | 5.887 | 5.939 | 2,824,139 | +0.12(+2.03%) |
Feb 18, 2022 | 5.821 | 0 | -0.08(-1.39%) | |||
Feb 17, 2022 | 5.994 | 6.030 | 5.898 | 5.903 | 2,924,925 | -0.16(-2.70%) |
Feb 16, 2022 | 6.039 | 6.089 | 6.039 | 6.067 | 1,004,444 | -0.03(-0.45%) |
Feb 15, 2022 | 6.094 | 6.130 | 6.062 | 6.094 | 3,145,112 | +0.06(+1.06%) |
Feb 14, 2022 | 6.048 | 6.058 | 5.966 | 6.030 | 1,790,618 | -0.05(-0.90%) |
Feb 11, 2022 | 6.221 | 6.322 | 6.076 | 6.085 | 3,098,043 | -0.18(-2.91%) |
Feb 10, 2022 | 6.285 | 6.372 | 6.258 | 6.267 | 1,965,487 | +0.03(+0.44%) |
Feb 09, 2022 | 6.221 | 6.276 | 6.203 | 6.240 | 918,266 | +0.01(+0.15%) |
Feb 08, 2022 | 6.176 | 6.240 | 6.167 | 6.231 | 1,681,552 | +0.06(+1.03%) |
Feb 07, 2022 | 6.158 | 6.185 | 6.121 | 6.167 | 1,476,041 | -0.01(-0.15%) |
Feb 04, 2022 | 6.085 | 6.194 | 6.062 | 6.176 | 2,009,586 | -0.09(-1.45%) |
Feb 03, 2022 | 6.276 | 6.249 | 6.267 | 1,701,483 | -0.06(-1.01%) | |
Feb 02, 2022 | 6.258 | 6.344 | 6.249 | 6.331 | 1,660,606 | +0.15(+2.36%) |