Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.720 | 5.180 | 4.690 | 5.180 | 2,646 | +0.32(+6.58%) |
Apr 28, 2022 | 4.730 | 4.860 | 4.400 | 4.860 | 5,645 | +0.33(+7.28%) |
Apr 27, 2022 | 4.970 | 4.970 | 4.510 | 4.530 | 9,993 | -0.82(-15.33%) |
Apr 26, 2022 | 4.660 | 5.400 | 4.500 | 5.350 | 14,337 | +0.99(+22.71%) |
Apr 25, 2022 | 4.760 | 4.760 | 4.062 | 4.360 | 7,434 | -0.56(-11.38%) |
Apr 22, 2022 | 4.581 | 5.450 | 4.581 | 4.920 | 3,670 | -0.32(-6.11%) |
Apr 21, 2022 | 4.920 | 5.260 | 4.720 | 5.240 | 8,047 | +0.13(+2.54%) |
Apr 20, 2022 | 4.800 | 5.170 | 4.620 | 5.110 | 9,048 | +0.80(+18.49%) |
Apr 19, 2022 | 5.010 | 5.180 | 4.313 | 4.313 | 1,897 | -0.70(-13.92%) |
Apr 18, 2022 | 5.080 | 5.080 | 5.010 | 5.010 | 894 | +0.62(+14.20%) |
Apr 14, 2022 | 5.150 | 5.180 | 4.387 | 4.387 | 4,522 | -0.36(-7.55%) |
Apr 13, 2022 | 5.200 | 5.210 | 4.600 | 4.745 | 5,725 | -0.13(-2.67%) |
Apr 11, 2022 | 4.875 | 556 | +0.28(+5.98%) | |||
Apr 08, 2022 | 4.790 | 4.920 | 4.490 | 4.600 | 1,879 | -0.43(-8.55%) |
Apr 07, 2022 | 5.030 | 5.030 | 5.030 | 5.030 | 158 | +0.07(+1.41%) |
Apr 06, 2022 | 4.967 | 4.967 | 4.960 | 4.960 | 293 | +0.14(+2.90%) |
Apr 04, 2022 | 4.820 | 78 | -0.28(-5.49%) | |||
Apr 01, 2022 | 5.070 | 5.100 | 5.070 | 5.100 | 1,213 | +0.02(+0.39%) |
Mar 31, 2022 | 5.120 | 5.120 | 5.080 | 5.080 | 2,091 | +0.45(+9.72%) |
Mar 30, 2022 | 4.650 | 4.650 | 4.630 | 4.630 | 1,615 | -0.16(-3.24%) |
Mar 29, 2022 | 4.850 | 4.910 | 4.565 | 4.785 | 8,524 | +0.52(+12.06%) |
Mar 28, 2022 | 4.950 | 4.950 | 4.270 | 4.270 | 5,291 | -0.78(-15.45%) |
Mar 25, 2022 | 5.010 | 5.110 | 5.005 | 5.050 | 1,407 | +0.04(+0.82%) |
Mar 24, 2022 | 5.020 | 5.020 | 4.990 | 5.009 | 2,527 | -0.10(-1.91%) |
Mar 22, 2022 | 5.106 | 127 | +0.23(+4.64%) | |||
Mar 21, 2022 | 4.870 | 5.010 | 4.620 | 4.880 | 4,676 | +0.23(+5.01%) |
Mar 18, 2022 | 4.860 | 5.020 | 4.647 | 4.647 | 989 | -0.31(-6.31%) |
Mar 16, 2022 | 4.960 | 92 | +0.42(+9.25%) | |||
Mar 15, 2022 | 4.810 | 4.810 | 4.540 | 4.540 | 1,503 | -0.26(-5.52%) |
Mar 14, 2022 | 4.950 | 4.960 | 4.805 | 4.805 | 924 | -0.38(-7.24%) |
Mar 11, 2022 | 4.970 | 5.190 | 4.970 | 5.180 | 1,404 | +0.05(+0.97%) |
Mar 09, 2022 | 5.130 | 105 | +0.20(+4.06%) | |||
Mar 08, 2022 | 5.250 | 5.250 | 4.890 | 4.930 | 2,215 | +0.13(+2.82%) |
Mar 07, 2022 | 4.950 | 4.962 | 4.795 | 4.795 | 1,267 | -0.00(-0.10%) |
Mar 04, 2022 | 4.980 | 5.118 | 4.800 | 4.800 | 1,755 | -0.23(-4.57%) |
Mar 03, 2022 | 5.200 | 5.320 | 5.030 | 5.030 | 1,201 | -0.24(-4.52%) |
Mar 02, 2022 | 5.268 | 5.268 | 5.268 | 5.268 | 357 | -0.23(-4.21%) |
Mar 01, 2022 | 4.810 | 5.500 | 4.800 | 5.500 | 1,360 | +0.19(+3.58%) |
Feb 28, 2022 | 5.550 | 5.550 | 5.294 | 5.310 | 3,809 | -0.64(-10.76%) |
Feb 25, 2022 | 6.230 | 6.240 | 5.792 | 5.950 | 2,676 | +0.26(+4.56%) |
Feb 24, 2022 | 5.550 | 5.691 | 5.550 | 5.691 | 484 | +0.13(+2.35%) |
Feb 23, 2022 | 5.610 | 5.800 | 5.560 | 5.560 | 4,362 | -0.10(-1.68%) |
Feb 22, 2022 | 5.550 | 5.655 | 5.550 | 5.655 | 1,504 | +0.03(+0.45%) |
Feb 17, 2022 | 5.630 | 0 | +0.03(+0.54%) | |||
Feb 16, 2022 | 5.600 | 5.600 | 5.600 | 5.600 | 263 | -0.10(-1.74%) |
Feb 15, 2022 | 5.670 | 5.730 | 5.523 | 5.699 | 2,959 | +0.59(+11.44%) |
Feb 14, 2022 | 5.550 | 5.550 | 5.010 | 5.114 | 2,716 | -0.47(-8.35%) |
Feb 11, 2022 | 5.580 | 5.580 | 5.580 | 5.580 | 497 | -0.15(-2.62%) |
Feb 10, 2022 | 5.810 | 5.810 | 5.660 | 5.730 | 5,070 | +0.21(+3.80%) |
Feb 09, 2022 | 5.750 | 5.750 | 5.520 | 5.520 | 3,378 | -0.14(-2.47%) |
Feb 08, 2022 | 5.687 | 5.687 | 5.525 | 5.660 | 2,427 | +0.17(+3.10%) |
Feb 07, 2022 | 5.490 | 5.490 | 5.490 | 5.490 | 248 | +0.11(+2.04%) |
Feb 04, 2022 | 5.740 | 5.740 | 5.250 | 5.380 | 3,413 | +0.03(+0.56%) |
Feb 03, 2022 | 5.810 | 5.350 | 5.350 | 5,878 | -0.04(-0.79%) |