Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.250 | 5.468 | 4.980 | 4.997 | 47,987 | -0.17(-3.22%) |
Apr 28, 2022 | 5.100 | 5.400 | 5.010 | 5.163 | 25,193 | -0.01(-0.23%) |
Apr 27, 2022 | 5.097 | 5.460 | 5.032 | 5.175 | 25,465 | +0.13(+2.65%) |
Apr 26, 2022 | 5.475 | 5.475 | 4.995 | 5.042 | 44,355 | -0.50(-9.06%) |
Apr 25, 2022 | 5.100 | 5.622 | 5.025 | 5.544 | 70,524 | +0.31(+5.90%) |
Apr 22, 2022 | 5.052 | 5.325 | 5.052 | 5.235 | 35,432 | +0.17(+3.41%) |
Apr 21, 2022 | 4.845 | 5.490 | 4.800 | 5.062 | 87,391 | +0.27(+5.53%) |
Apr 20, 2022 | 4.650 | 4.857 | 4.500 | 4.797 | 30,949 | +0.19(+4.03%) |
Apr 19, 2022 | 4.611 | 4.718 | 4.351 | 4.611 | 18,335 | +0.19(+4.24%) |
Apr 18, 2022 | 4.800 | 4.800 | 4.290 | 4.423 | 19,298 | -0.30(-6.38%) |
Apr 14, 2022 | 4.620 | 4.800 | 4.440 | 4.725 | 34,238 | +0.22(+4.86%) |
Apr 13, 2022 | 4.368 | 4.636 | 4.359 | 4.506 | 27,709 | +0.14(+3.23%) |
Apr 12, 2022 | 4.680 | 4.680 | 4.350 | 4.365 | 25,540 | -0.14(-3.13%) |
Apr 11, 2022 | 4.800 | 4.832 | 4.207 | 4.506 | 42,404 | -0.29(-6.12%) |
Apr 08, 2022 | 4.518 | 5.025 | 4.518 | 4.800 | 26,586 | +0.22(+4.92%) |
Apr 07, 2022 | 5.276 | 5.276 | 4.350 | 4.575 | 95,770 | -0.45(-8.96%) |
Apr 06, 2022 | 5.027 | 5.220 | 4.575 | 5.025 | 54,902 | -0.10(-2.05%) |
Apr 05, 2022 | 5.101 | 5.793 | 4.662 | 5.130 | 118,368 | -0.12(-2.29%) |
Apr 04, 2022 | 5.100 | 5.250 | 4.955 | 5.250 | 22,027 | +0.08(+1.45%) |
Apr 01, 2022 | 5.213 | 5.400 | 5.115 | 5.175 | 24,791 | +0.08(+1.47%) |
Mar 31, 2022 | 5.685 | 5.685 | 4.632 | 5.100 | 56,623 | -0.60(-10.53%) |
Mar 30, 2022 | 5.850 | 5.850 | 5.550 | 5.700 | 30,768 | -0.14(-2.34%) |
Mar 29, 2022 | 5.760 | 5.925 | 5.703 | 5.837 | 40,996 | -0.09(-1.49%) |
Mar 28, 2022 | 5.802 | 5.970 | 5.369 | 5.925 | 101,381 | +0.35(+6.21%) |
Mar 25, 2022 | 5.727 | 5.778 | 5.295 | 5.579 | 33,518 | -0.27(-4.64%) |
Mar 24, 2022 | 5.643 | 6.000 | 5.325 | 5.850 | 107,504 | +0.48(+8.85%) |
Mar 23, 2022 | 5.400 | 5.705 | 5.109 | 5.375 | 38,421 | -0.03(-0.47%) |
Mar 22, 2022 | 5.252 | 5.550 | 5.223 | 5.400 | 25,738 | +0.15(+2.83%) |
Mar 21, 2022 | 5.388 | 5.532 | 5.144 | 5.252 | 25,142 | -0.24(-4.40%) |
Mar 18, 2022 | 5.548 | 5.700 | 4.974 | 5.493 | 49,138 | +0.16(+2.95%) |
Mar 17, 2022 | 4.800 | 5.590 | 4.800 | 5.335 | 60,109 | +0.52(+10.78%) |
Mar 16, 2022 | 4.695 | 4.950 | 4.590 | 4.816 | 68,691 | +0.44(+10.00%) |
Mar 15, 2022 | 4.425 | 4.500 | 4.245 | 4.378 | 20,484 | +0.07(+1.71%) |
Mar 14, 2022 | 4.419 | 4.518 | 4.275 | 4.305 | 22,382 | -0.20(-4.43%) |
Mar 11, 2022 | 4.863 | 5.223 | 4.350 | 4.505 | 42,512 | -0.32(-6.59%) |
Mar 10, 2022 | 4.950 | 5.076 | 4.800 | 4.822 | 13,516 | -0.13(-2.58%) |
Mar 09, 2022 | 4.950 | 5.175 | 4.891 | 4.950 | 39,452 | +0.06(+1.32%) |
Mar 08, 2022 | 4.800 | 5.248 | 4.509 | 4.886 | 22,849 | +0.16(+3.40%) |
Mar 07, 2022 | 4.950 | 5.098 | 4.500 | 4.725 | 56,472 | -0.37(-7.33%) |
Mar 04, 2022 | 5.160 | 5.160 | 4.843 | 5.098 | 29,351 | -0.02(-0.29%) |
Mar 03, 2022 | 5.400 | 5.580 | 5.112 | 5.114 | 23,854 | -0.25(-4.70%) |
Mar 02, 2022 | 5.250 | 5.609 | 5.250 | 5.365 | 22,649 | -0.03(-0.50%) |
Mar 01, 2022 | 5.850 | 6.150 | 5.250 | 5.393 | 107,381 | -0.31(-5.37%) |
Feb 28, 2022 | 5.098 | 5.710 | 4.952 | 5.699 | 89,756 | +0.56(+10.82%) |
Feb 25, 2022 | 4.800 | 5.250 | 4.853 | 5.142 | 23,512 | +0.21(+4.35%) |
Feb 24, 2022 | 4.575 | 5.064 | 4.575 | 4.928 | 115,304 | -0.32(-6.12%) |
Feb 23, 2022 | 5.438 | 5.699 | 5.176 | 5.248 | 18,319 | -0.13(-2.51%) |
Feb 22, 2022 | 5.850 | 5.850 | 5.250 | 5.383 | 39,843 | -0.47(-7.97%) |
Feb 18, 2022 | 5.850 | 0 | -0.29(-4.65%) | |||
Feb 17, 2022 | 6.150 | 6.298 | 6.077 | 6.135 | 10,143 | -0.13(-2.08%) |
Feb 16, 2022 | 6.000 | 6.510 | 5.775 | 6.266 | 44,514 | +0.27(+4.43%) |
Feb 15, 2022 | 5.850 | 6.101 | 5.730 | 6.000 | 21,470 | +0.09(+1.47%) |
Feb 14, 2022 | 6.150 | 6.150 | 5.700 | 5.913 | 23,718 | -0.16(-2.62%) |
Feb 11, 2022 | 6.585 | 6.585 | 6.000 | 6.072 | 27,122 | -0.38(-5.88%) |
Feb 10, 2022 | 6.549 | 6.814 | 6.363 | 6.452 | 40,056 | -0.10(-1.49%) |
Feb 09, 2022 | 6.750 | 7.350 | 6.150 | 6.549 | 57,982 | -0.27(-4.02%) |
Feb 08, 2022 | 6.598 | 7.320 | 6.450 | 6.824 | 21,587 | +0.22(+3.39%) |
Feb 07, 2022 | 6.450 | 6.750 | 6.232 | 6.600 | 42,616 | +0.30(+4.76%) |
Feb 04, 2022 | 6.150 | 6.735 | 6.015 | 6.300 | 42,066 | +0.29(+4.74%) |
Feb 03, 2022 | 6.487 | 6.000 | 6.015 | 22,374 | -0.29(-4.52%) | |
Feb 02, 2022 | 6.450 | 6.735 | 6.091 | 6.300 | 40,681 | +0.22(+3.70%) |