Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.000 | 4.060 | 3.770 | 3.890 | 199,888 | -0.11(-2.75%) |
Apr 28, 2022 | 4.020 | 4.120 | 3.910 | 4.000 | 213,739 | +0.00(+0.00%) |
Apr 27, 2022 | 4.060 | 4.110 | 3.930 | 4.000 | 226,727 | -0.07(-1.72%) |
Apr 26, 2022 | 4.150 | 4.180 | 3.970 | 4.070 | 153,742 | -0.09(-2.16%) |
Apr 25, 2022 | 3.990 | 4.240 | 3.870 | 4.160 | 219,289 | +0.19(+4.65%) |
Apr 22, 2022 | 4.020 | 4.140 | 3.900 | 3.975 | 107,008 | -0.10(-2.33%) |
Apr 21, 2022 | 4.350 | 4.400 | 4.010 | 4.070 | 141,884 | -0.16(-3.78%) |
Apr 20, 2022 | 4.550 | 4.610 | 4.200 | 4.230 | 155,123 | -0.24(-5.37%) |
Apr 19, 2022 | 4.420 | 4.640 | 4.300 | 4.470 | 188,413 | +0.07(+1.59%) |
Apr 18, 2022 | 4.210 | 4.515 | 4.200 | 4.400 | 277,736 | +0.18(+4.27%) |
Apr 14, 2022 | 4.250 | 4.290 | 4.120 | 4.220 | 177,087 | +0.00(+0.00%) |
Apr 13, 2022 | 4.080 | 4.240 | 3.870 | 4.220 | 229,134 | +0.14(+3.43%) |
Apr 12, 2022 | 4.160 | 4.330 | 3.860 | 4.080 | 122,331 | -0.02(-0.49%) |
Apr 11, 2022 | 4.470 | 4.555 | 4.030 | 4.100 | 148,952 | -0.38(-8.48%) |
Apr 08, 2022 | 4.700 | 4.790 | 4.440 | 4.480 | 111,060 | -0.22(-4.68%) |
Apr 07, 2022 | 4.500 | 4.790 | 4.250 | 4.700 | 199,235 | +0.24(+5.38%) |
Apr 06, 2022 | 4.520 | 4.612 | 4.310 | 4.460 | 637,920 | -0.10(-2.19%) |
Apr 05, 2022 | 4.560 | 4.739 | 4.500 | 4.560 | 100,091 | +0.11(+2.47%) |
Apr 04, 2022 | 4.650 | 4.650 | 4.410 | 4.450 | 349,796 | -0.13(-2.84%) |
Apr 01, 2022 | 4.660 | 4.770 | 4.500 | 4.580 | 102,354 | +0.01(+0.22%) |
Mar 31, 2022 | 4.700 | 4.720 | 4.500 | 4.570 | 153,898 | -0.13(-2.77%) |
Mar 30, 2022 | 4.870 | 4.875 | 4.610 | 4.700 | 119,862 | -0.16(-3.29%) |
Mar 29, 2022 | 5.010 | 5.090 | 4.830 | 4.860 | 71,277 | -0.08(-1.62%) |
Mar 28, 2022 | 4.970 | 5.010 | 4.810 | 4.940 | 59,895 | -0.06(-1.20%) |
Mar 25, 2022 | 5.060 | 5.100 | 4.880 | 5.000 | 90,158 | -0.03(-0.60%) |
Mar 24, 2022 | 5.100 | 5.130 | 4.880 | 5.030 | 86,248 | -0.20(-3.82%) |
Mar 23, 2022 | 5.190 | 5.330 | 5.040 | 5.230 | 118,797 | -0.02(-0.38%) |
Mar 22, 2022 | 5.220 | 5.310 | 5.010 | 5.250 | 68,048 | +0.03(+0.57%) |
Mar 21, 2022 | 5.810 | 5.810 | 5.155 | 5.220 | 42,376 | -0.59(-10.15%) |
Mar 18, 2022 | 5.620 | 5.820 | 5.330 | 5.810 | 122,373 | +0.19(+3.38%) |
Mar 17, 2022 | 5.220 | 5.630 | 5.070 | 5.620 | 66,048 | +0.30(+5.64%) |
Mar 16, 2022 | 5.280 | 5.499 | 5.180 | 5.320 | 65,639 | +0.18(+3.50%) |
Mar 15, 2022 | 5.130 | 5.460 | 4.950 | 5.140 | 118,792 | +0.09(+1.78%) |
Mar 14, 2022 | 5.240 | 5.350 | 5.000 | 5.050 | 90,167 | -0.12(-2.32%) |
Mar 11, 2022 | 5.460 | 5.678 | 5.130 | 5.170 | 71,232 | -0.27(-4.96%) |
Mar 10, 2022 | 5.850 | 5.920 | 5.340 | 5.440 | 38,959 | -0.52(-8.72%) |
Mar 09, 2022 | 5.480 | 6.070 | 5.340 | 5.960 | 42,393 | +0.51(+9.36%) |
Mar 08, 2022 | 5.300 | 5.764 | 5.270 | 5.450 | 71,721 | +0.16(+3.02%) |
Mar 07, 2022 | 5.100 | 5.310 | 5.100 | 5.290 | 77,250 | +0.25(+4.96%) |
Mar 04, 2022 | 5.240 | 5.330 | 4.990 | 5.040 | 39,223 | -0.27(-5.08%) |
Mar 03, 2022 | 5.650 | 5.760 | 5.190 | 5.310 | 68,400 | -0.29(-5.18%) |
Mar 02, 2022 | 5.000 | 5.610 | 4.957 | 5.600 | 46,417 | +0.61(+12.22%) |
Mar 01, 2022 | 5.350 | 5.350 | 4.970 | 4.990 | 63,701 | -0.36(-6.73%) |
Feb 28, 2022 | 5.950 | 5.950 | 5.300 | 5.350 | 76,095 | -0.35(-6.14%) |
Feb 25, 2022 | 5.630 | 6.000 | 5.570 | 5.700 | 30,728 | +0.11(+1.97%) |
Feb 24, 2022 | 5.210 | 5.670 | 5.210 | 5.590 | 41,030 | +0.24(+4.49%) |
Feb 23, 2022 | 5.500 | 5.566 | 5.297 | 5.350 | 30,034 | -0.08(-1.47%) |
Feb 22, 2022 | 5.560 | 5.940 | 5.230 | 5.430 | 57,008 | -0.19(-3.38%) |
Feb 18, 2022 | 5.620 | 0 | -0.09(-1.58%) | |||
Feb 17, 2022 | 5.880 | 5.971 | 5.670 | 5.710 | 27,499 | -0.29(-4.83%) |
Feb 16, 2022 | 6.280 | 6.280 | 5.970 | 6.000 | 33,883 | -0.45(-6.98%) |
Feb 15, 2022 | 6.550 | 6.550 | 6.430 | 6.450 | 18,575 | -0.01(-0.15%) |
Feb 14, 2022 | 6.420 | 6.630 | 6.220 | 6.460 | 74,164 | +0.12(+1.89%) |
Feb 11, 2022 | 6.250 | 6.470 | 6.125 | 6.340 | 61,028 | +0.13(+2.09%) |
Feb 10, 2022 | 6.290 | 6.450 | 6.170 | 6.210 | 99,151 | -0.19(-2.97%) |
Feb 09, 2022 | 6.360 | 6.580 | 6.115 | 6.400 | 91,862 | +0.06(+0.95%) |
Feb 08, 2022 | 6.110 | 6.430 | 6.110 | 6.340 | 44,366 | +0.26(+4.28%) |
Feb 07, 2022 | 6.020 | 6.130 | 5.895 | 6.080 | 70,902 | +0.06(+1.00%) |
Feb 04, 2022 | 6.000 | 6.150 | 5.895 | 6.020 | 53,042 | +0.00(+0.00%) |
Feb 03, 2022 | 6.130 | 5.980 | 6.020 | 65,400 | -0.18(-2.90%) | |
Feb 02, 2022 | 6.450 | 6.450 | 6.010 | 6.200 | 61,176 | -0.30(-4.62%) |