Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.650 | 4.820 | 4.650 | 4.690 | 30,389 | -0.02(-0.42%) |
Apr 28, 2022 | 4.670 | 4.760 | 4.540 | 4.710 | 81,060 | +0.07(+1.51%) |
Apr 27, 2022 | 4.650 | 4.740 | 4.610 | 4.640 | 75,002 | -0.03(-0.64%) |
Apr 26, 2022 | 4.800 | 4.820 | 4.670 | 4.670 | 118,643 | -0.14(-2.91%) |
Apr 25, 2022 | 4.730 | 4.830 | 4.720 | 4.810 | 46,360 | +0.04(+0.84%) |
Apr 22, 2022 | 4.820 | 4.890 | 4.760 | 4.770 | 107,408 | -0.08(-1.65%) |
Apr 21, 2022 | 5.000 | 5.000 | 4.820 | 4.850 | 192,877 | -0.10(-2.02%) |
Apr 20, 2022 | 5.050 | 5.050 | 4.940 | 4.950 | 149,190 | -0.14(-2.75%) |
Apr 19, 2022 | 5.040 | 5.140 | 4.990 | 5.090 | 75,459 | +0.07(+1.39%) |
Apr 18, 2022 | 5.240 | 5.240 | 5.020 | 5.020 | 156,260 | -0.20(-3.83%) |
Apr 14, 2022 | 5.220 | 0 | -0.13(-2.43%) | |||
Apr 13, 2022 | 5.280 | 5.390 | 5.270 | 5.350 | 22,389 | +0.06(+1.13%) |
Apr 12, 2022 | 5.370 | 5.500 | 5.270 | 5.290 | 112,687 | -0.02(-0.38%) |
Apr 11, 2022 | 5.300 | 5.350 | 5.210 | 5.310 | 47,005 | +0.00(+0.00%) |
Apr 08, 2022 | 5.360 | 5.440 | 5.310 | 5.310 | 100,185 | -0.08(-1.48%) |
Apr 07, 2022 | 5.540 | 5.540 | 5.320 | 5.390 | 85,414 | -0.15(-2.71%) |
Apr 06, 2022 | 5.640 | 5.680 | 5.510 | 5.540 | 63,417 | -0.07(-1.25%) |
Apr 05, 2022 | 5.740 | 5.800 | 5.600 | 5.610 | 87,645 | -0.20(-3.44%) |
Apr 04, 2022 | 5.780 | 5.840 | 5.640 | 5.810 | 64,255 | +0.08(+1.40%) |
Apr 01, 2022 | 5.730 | 5.900 | 5.710 | 5.730 | 76,041 | -0.04(-0.69%) |
Mar 31, 2022 | 5.940 | 5.960 | 5.770 | 5.770 | 54,006 | -0.14(-2.37%) |
Mar 30, 2022 | 6.040 | 6.180 | 5.890 | 5.910 | 172,655 | -0.09(-1.50%) |
Mar 29, 2022 | 5.900 | 6.110 | 5.860 | 6.000 | 121,311 | +0.10(+1.69%) |
Mar 28, 2022 | 6.030 | 6.030 | 5.800 | 5.900 | 80,464 | -0.18(-2.96%) |
Mar 25, 2022 | 6.150 | 6.160 | 5.790 | 6.080 | 303,839 | +0.26(+4.47%) |
Mar 24, 2022 | 5.450 | 5.830 | 5.380 | 5.820 | 97,819 | +0.36(+6.59%) |
Mar 23, 2022 | 5.640 | 5.660 | 5.450 | 5.460 | 99,580 | -0.07(-1.27%) |
Mar 22, 2022 | 5.390 | 5.550 | 5.390 | 5.530 | 59,067 | +0.17(+3.17%) |
Mar 21, 2022 | 5.480 | 5.480 | 5.360 | 5.360 | 28,178 | -0.10(-1.83%) |
Mar 18, 2022 | 5.300 | 5.490 | 5.300 | 5.460 | 139,524 | +0.11(+2.06%) |
Mar 17, 2022 | 5.210 | 5.360 | 5.200 | 5.350 | 25,050 | +0.15(+2.88%) |
Mar 16, 2022 | 5.010 | 5.210 | 5.010 | 5.200 | 35,264 | +0.22(+4.42%) |
Mar 15, 2022 | 4.910 | 5.000 | 4.910 | 4.980 | 27,527 | +0.06(+1.22%) |
Mar 14, 2022 | 5.070 | 5.070 | 4.900 | 4.920 | 60,807 | -0.10(-1.99%) |
Mar 11, 2022 | 5.160 | 5.160 | 5.020 | 5.020 | 46,580 | -0.16(-3.09%) |
Mar 10, 2022 | 5.180 | 5.180 | 5.070 | 5.180 | 28,138 | -0.04(-0.77%) |
Mar 09, 2022 | 5.250 | 5.300 | 5.160 | 5.220 | 37,238 | +0.10(+1.95%) |
Mar 08, 2022 | 5.030 | 5.250 | 4.980 | 5.120 | 150,407 | +0.07(+1.39%) |
Mar 07, 2022 | 5.130 | 5.210 | 5.040 | 5.050 | 60,825 | -0.13(-2.51%) |
Mar 04, 2022 | 5.220 | 5.300 | 5.120 | 5.180 | 66,239 | -0.08(-1.52%) |
Mar 03, 2022 | 5.420 | 5.420 | 5.250 | 5.260 | 57,932 | -0.13(-2.41%) |
Mar 02, 2022 | 5.340 | 5.420 | 5.300 | 5.390 | 17,142 | +0.08(+1.51%) |
Mar 01, 2022 | 5.340 | 5.400 | 5.280 | 5.310 | 25,179 | -0.11(-2.03%) |
Feb 28, 2022 | 5.390 | 5.480 | 5.320 | 5.420 | 22,083 | +0.02(+0.37%) |
Feb 25, 2022 | 5.360 | 5.420 | 5.340 | 5.400 | 22,293 | +0.01(+0.19%) |
Feb 24, 2022 | 4.990 | 5.390 | 4.960 | 5.390 | 105,990 | +0.22(+4.26%) |
Feb 23, 2022 | 5.290 | 5.370 | 5.170 | 5.170 | 113,105 | -0.13(-2.45%) |
Feb 22, 2022 | 5.360 | 5.430 | 5.280 | 5.300 | 112,323 | -0.20(-3.64%) |
Feb 18, 2022 | 5.500 | 0 | -0.15(-2.65%) | |||
Feb 17, 2022 | 5.830 | 5.890 | 5.650 | 5.650 | 99,309 | -0.29(-4.88%) |
Feb 16, 2022 | 5.900 | 6.020 | 5.800 | 5.940 | 88,447 | +0.01(+0.17%) |
Feb 15, 2022 | 5.820 | 5.970 | 5.810 | 5.930 | 140,258 | +0.19(+3.31%) |
Feb 14, 2022 | 5.880 | 5.990 | 5.730 | 5.740 | 98,891 | -0.20(-3.37%) |
Feb 11, 2022 | 5.860 | 6.040 | 5.790 | 5.940 | 192,452 | +0.06(+1.02%) |
Feb 10, 2022 | 5.720 | 6.050 | 5.680 | 5.880 | 363,320 | +0.01(+0.17%) |
Feb 09, 2022 | 5.590 | 5.870 | 5.580 | 5.870 | 173,513 | +0.36(+6.53%) |
Feb 08, 2022 | 5.420 | 5.510 | 5.410 | 5.510 | 39,811 | +0.08(+1.47%) |
Feb 07, 2022 | 5.520 | 5.600 | 5.420 | 5.430 | 64,035 | -0.04(-0.73%) |
Feb 04, 2022 | 5.350 | 5.530 | 5.350 | 5.470 | 53,893 | +0.11(+2.05%) |
Feb 03, 2022 | 5.460 | 5.350 | 5.360 | 90,432 | -0.19(-3.42%) | |
Feb 02, 2022 | 5.720 | 5.750 | 5.530 | 5.550 | 156,847 | -0.17(-2.97%) |