Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.080 | 5.110 | 4.970 | 4.980 | 126,014 | -0.11(-2.16%) |
Apr 28, 2022 | 5.040 | 5.130 | 5.000 | 5.090 | 104,104 | +0.07(+1.39%) |
Apr 27, 2022 | 5.040 | 5.060 | 4.970 | 5.020 | 121,554 | -0.01(-0.20%) |
Apr 26, 2022 | 5.070 | 5.090 | 5.010 | 5.030 | 110,165 | -0.11(-2.14%) |
Apr 25, 2022 | 5.100 | 5.238 | 5.090 | 5.140 | 124,762 | -0.01(-0.19%) |
Apr 22, 2022 | 5.210 | 5.260 | 5.100 | 5.150 | 129,688 | -0.09(-1.72%) |
Apr 21, 2022 | 5.440 | 5.465 | 5.220 | 5.240 | 127,293 | -0.11(-2.06%) |
Apr 20, 2022 | 5.550 | 5.550 | 5.290 | 5.350 | 151,274 | -0.14(-2.55%) |
Apr 19, 2022 | 5.370 | 5.515 | 5.362 | 5.490 | 110,720 | +0.11(+2.04%) |
Apr 18, 2022 | 5.320 | 5.430 | 5.320 | 5.380 | 133,144 | -0.01(-0.19%) |
Apr 14, 2022 | 5.530 | 5.580 | 5.330 | 5.390 | 136,001 | -0.15(-2.71%) |
Apr 13, 2022 | 5.310 | 5.580 | 5.275 | 5.540 | 151,274 | +0.23(+4.33%) |
Apr 12, 2022 | 5.200 | 5.360 | 5.200 | 5.310 | 115,762 | +0.13(+2.51%) |
Apr 11, 2022 | 5.130 | 5.240 | 5.075 | 5.180 | 108,025 | -0.03(-0.58%) |
Apr 08, 2022 | 5.290 | 5.290 | 5.170 | 5.210 | 121,234 | -0.04(-0.76%) |
Apr 07, 2022 | 5.210 | 5.300 | 5.210 | 5.250 | 119,795 | +0.05(+0.96%) |
Apr 06, 2022 | 4.990 | 5.280 | 4.940 | 5.200 | 151,677 | +0.17(+3.38%) |
Apr 05, 2022 | 5.000 | 5.100 | 4.995 | 5.030 | 149,009 | +0.02(+0.40%) |
Apr 04, 2022 | 5.000 | 5.040 | 4.960 | 5.010 | 166,326 | +0.07(+1.42%) |
Apr 01, 2022 | 4.960 | 5.020 | 4.925 | 4.940 | 1,012,638 | -0.04(-0.80%) |
Mar 31, 2022 | 4.980 | 5.080 | 4.950 | 4.980 | 105,871 | -0.01(-0.20%) |
Mar 30, 2022 | 5.000 | 5.060 | 4.915 | 4.990 | 165,542 | +0.00(+0.00%) |
Mar 29, 2022 | 5.080 | 5.170 | 4.990 | 4.990 | 79,965 | -0.09(-1.77%) |
Mar 28, 2022 | 5.010 | 5.080 | 4.950 | 5.080 | 112,048 | +0.04(+0.79%) |
Mar 25, 2022 | 5.040 | 5.080 | 4.970 | 5.040 | 133,795 | -0.01(-0.20%) |
Mar 24, 2022 | 4.970 | 5.070 | 4.950 | 5.050 | 107,591 | +0.07(+1.41%) |
Mar 23, 2022 | 4.990 | 5.065 | 4.950 | 4.980 | 124,745 | -0.05(-0.99%) |
Mar 22, 2022 | 5.010 | 5.080 | 4.980 | 5.030 | 115,267 | +0.03(+0.60%) |
Mar 21, 2022 | 5.110 | 5.140 | 4.953 | 5.000 | 297,106 | -0.16(-3.10%) |
Mar 18, 2022 | 4.910 | 5.170 | 4.820 | 5.160 | 243,056 | +0.24(+4.88%) |
Mar 17, 2022 | 4.940 | 5.050 | 4.880 | 4.920 | 213,081 | -0.05(-1.01%) |
Mar 16, 2022 | 4.650 | 4.970 | 4.630 | 4.970 | 130,174 | +0.39(+8.52%) |
Mar 15, 2022 | 4.680 | 4.680 | 4.465 | 4.580 | 107,707 | -0.09(-1.93%) |
Mar 14, 2022 | 4.490 | 4.740 | 4.395 | 4.670 | 143,553 | +0.24(+5.42%) |
Mar 11, 2022 | 4.540 | 4.570 | 4.360 | 4.430 | 168,392 | -0.06(-1.34%) |
Mar 10, 2022 | 4.340 | 4.530 | 4.320 | 4.490 | 202,946 | +0.09(+2.05%) |
Mar 09, 2022 | 4.360 | 4.530 | 4.300 | 4.400 | 109,710 | +0.17(+4.02%) |
Mar 08, 2022 | 3.810 | 4.360 | 3.740 | 4.230 | 334,488 | +0.65(+18.16%) |
Mar 07, 2022 | 3.730 | 3.730 | 3.560 | 3.580 | 107,296 | -0.14(-3.76%) |
Mar 04, 2022 | 3.800 | 3.810 | 3.680 | 3.720 | 90,011 | -0.12(-3.12%) |
Mar 03, 2022 | 3.970 | 3.970 | 3.800 | 3.840 | 105,380 | -0.11(-2.78%) |
Mar 02, 2022 | 3.930 | 4.040 | 3.850 | 3.950 | 93,483 | +0.06(+1.54%) |
Mar 01, 2022 | 3.840 | 3.960 | 3.810 | 3.890 | 272,680 | +0.05(+1.30%) |
Feb 28, 2022 | 4.000 | 4.050 | 3.840 | 3.840 | 148,050 | -0.16(-4.00%) |
Feb 25, 2022 | 3.850 | 4.050 | 3.810 | 4.000 | 96,440 | +0.17(+4.44%) |
Feb 24, 2022 | 3.750 | 3.850 | 3.710 | 3.830 | 90,120 | +0.03(+0.79%) |
Feb 23, 2022 | 3.900 | 3.950 | 3.800 | 3.800 | 106,663 | -0.06(-1.55%) |
Feb 22, 2022 | 4.010 | 4.040 | 3.840 | 3.860 | 121,962 | -0.17(-4.22%) |
Feb 18, 2022 | 4.030 | 0 | -0.08(-1.95%) | |||
Feb 17, 2022 | 4.100 | 4.260 | 4.020 | 4.110 | 175,586 | +0.01(+0.24%) |
Feb 16, 2022 | 4.150 | 4.220 | 4.080 | 4.100 | 282,944 | -0.05(-1.20%) |
Feb 15, 2022 | 4.270 | 4.300 | 4.100 | 4.150 | 322,388 | -0.06(-1.43%) |
Feb 14, 2022 | 4.400 | 4.540 | 4.200 | 4.210 | 133,035 | -0.21(-4.75%) |
Feb 11, 2022 | 4.500 | 4.590 | 4.380 | 4.420 | 83,102 | -0.09(-2.00%) |
Feb 10, 2022 | 4.540 | 4.700 | 4.500 | 4.510 | 95,055 | -0.12(-2.59%) |
Feb 09, 2022 | 4.670 | 4.670 | 4.570 | 4.630 | 73,704 | -0.03(-0.64%) |
Feb 08, 2022 | 4.600 | 4.680 | 4.520 | 4.660 | 50,173 | +0.09(+1.97%) |
Feb 07, 2022 | 4.550 | 4.673 | 4.510 | 4.570 | 53,864 | +0.03(+0.66%) |
Feb 04, 2022 | 4.550 | 4.610 | 4.430 | 4.540 | 61,968 | +0.02(+0.44%) |
Feb 03, 2022 | 4.670 | 4.520 | 88,815 | -0.15(-3.21%) | ||
Feb 02, 2022 | 4.710 | 4.800 | 4.660 | 4.670 | 107,646 | -0.04(-0.85%) |