Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.780 | 4.830 | 4.480 | 4.610 | 329,987 | -0.16(-3.35%) |
Apr 28, 2022 | 4.640 | 4.800 | 4.440 | 4.770 | 451,688 | +0.16(+3.47%) |
Apr 27, 2022 | 4.720 | 4.790 | 4.530 | 4.610 | 380,874 | -0.16(-3.35%) |
Apr 26, 2022 | 4.820 | 4.840 | 4.620 | 4.770 | 401,626 | -0.06(-1.24%) |
Apr 25, 2022 | 4.710 | 4.840 | 4.555 | 4.830 | 474,963 | +0.09(+1.90%) |
Apr 22, 2022 | 4.750 | 4.820 | 4.560 | 4.740 | 393,147 | +0.04(+0.85%) |
Apr 21, 2022 | 4.920 | 4.990 | 4.650 | 4.700 | 441,454 | -0.20(-4.08%) |
Apr 20, 2022 | 5.040 | 5.040 | 4.760 | 4.900 | 202,499 | -0.08(-1.61%) |
Apr 19, 2022 | 5.140 | 5.140 | 4.890 | 4.980 | 247,573 | -0.01(-0.20%) |
Apr 18, 2022 | 4.970 | 5.010 | 4.760 | 4.990 | 401,654 | -0.01(-0.20%) |
Apr 14, 2022 | 5.090 | 5.140 | 4.950 | 5.000 | 333,457 | -0.12(-2.34%) |
Apr 13, 2022 | 4.950 | 5.130 | 4.950 | 5.120 | 339,660 | +0.17(+3.43%) |
Apr 12, 2022 | 5.030 | 5.100 | 4.900 | 4.950 | 387,794 | +0.00(+0.00%) |
Apr 11, 2022 | 4.970 | 5.000 | 4.760 | 4.950 | 672,520 | -0.09(-1.79%) |
Apr 08, 2022 | 5.170 | 5.170 | 4.890 | 5.040 | 521,865 | -0.07(-1.37%) |
Apr 07, 2022 | 5.290 | 5.290 | 5.010 | 5.110 | 382,191 | -0.12(-2.29%) |
Apr 06, 2022 | 5.230 | 5.360 | 5.020 | 5.230 | 959,337 | -0.07(-1.32%) |
Apr 05, 2022 | 5.650 | 5.700 | 5.280 | 5.300 | 836,107 | -0.35(-6.19%) |
Apr 04, 2022 | 5.620 | 5.760 | 5.550 | 5.650 | 494,264 | +0.06(+1.07%) |
Apr 01, 2022 | 5.550 | 5.770 | 5.510 | 5.590 | 495,996 | +0.08(+1.45%) |
Mar 31, 2022 | 5.490 | 5.640 | 5.400 | 5.510 | 641,110 | +0.01(+0.18%) |
Mar 30, 2022 | 5.680 | 5.790 | 5.400 | 5.500 | 486,503 | -0.28(-4.84%) |
Mar 29, 2022 | 5.680 | 5.900 | 5.680 | 5.780 | 648,244 | +0.18(+3.21%) |
Mar 28, 2022 | 5.600 | 5.720 | 5.470 | 5.600 | 278,562 | +0.03(+0.54%) |
Mar 25, 2022 | 5.800 | 5.880 | 5.520 | 5.570 | 387,121 | -0.20(-3.47%) |
Mar 24, 2022 | 5.720 | 5.780 | 5.580 | 5.770 | 550,502 | +0.13(+2.30%) |
Mar 23, 2022 | 5.900 | 5.900 | 5.630 | 5.640 | 604,255 | -0.38(-6.31%) |
Mar 22, 2022 | 5.960 | 6.090 | 5.911 | 6.020 | 477,222 | +0.09(+1.52%) |
Mar 21, 2022 | 6.150 | 6.240 | 5.885 | 5.930 | 328,327 | -0.24(-3.89%) |
Mar 18, 2022 | 6.200 | 6.530 | 6.080 | 6.170 | 3,898,078 | -0.09(-1.44%) |
Mar 17, 2022 | 5.790 | 6.590 | 5.745 | 6.260 | 1,825,397 | +0.45(+7.75%) |
Mar 16, 2022 | 5.350 | 5.810 | 5.210 | 5.810 | 1,201,721 | +0.54(+10.25%) |
Mar 15, 2022 | 5.160 | 5.280 | 4.990 | 5.270 | 724,159 | +0.21(+4.15%) |
Mar 14, 2022 | 5.160 | 5.237 | 4.980 | 5.060 | 941,582 | -0.08(-1.56%) |
Mar 11, 2022 | 5.540 | 5.540 | 5.130 | 5.140 | 564,286 | -0.27(-4.99%) |
Mar 10, 2022 | 5.510 | 5.570 | 5.250 | 5.410 | 339,529 | -0.22(-3.91%) |
Mar 09, 2022 | 5.580 | 5.660 | 5.460 | 5.630 | 430,016 | +0.18(+3.30%) |
Mar 08, 2022 | 5.510 | 5.610 | 5.330 | 5.450 | 323,109 | -0.04(-0.73%) |
Mar 07, 2022 | 5.480 | 5.715 | 5.450 | 5.490 | 366,705 | +0.00(+0.00%) |
Mar 04, 2022 | 5.530 | 5.620 | 5.410 | 5.490 | 362,711 | +0.01(+0.18%) |
Mar 03, 2022 | 5.550 | 5.600 | 5.380 | 5.480 | 364,480 | -0.04(-0.72%) |
Mar 02, 2022 | 5.500 | 5.590 | 5.380 | 5.520 | 304,750 | +0.06(+1.10%) |
Mar 01, 2022 | 5.560 | 5.660 | 5.410 | 5.460 | 313,205 | -0.12(-2.15%) |
Feb 28, 2022 | 5.650 | 5.740 | 5.500 | 5.580 | 523,419 | -0.11(-1.93%) |
Feb 25, 2022 | 5.690 | 5.700 | 5.540 | 5.690 | 351,395 | +0.03(+0.53%) |
Feb 24, 2022 | 5.070 | 5.680 | 5.050 | 5.660 | 474,522 | +0.40(+7.60%) |
Feb 23, 2022 | 5.500 | 5.585 | 5.240 | 5.260 | 729,732 | -0.23(-4.19%) |
Feb 22, 2022 | 5.470 | 5.620 | 5.430 | 5.490 | 409,676 | +0.00(+0.00%) |
Feb 18, 2022 | 5.490 | 0 | -0.02(-0.36%) | |||
Feb 17, 2022 | 5.520 | 5.600 | 5.450 | 5.510 | 454,471 | -0.09(-1.61%) |
Feb 16, 2022 | 5.640 | 5.640 | 5.425 | 5.600 | 484,339 | -0.12(-2.10%) |
Feb 15, 2022 | 5.500 | 5.770 | 5.500 | 5.720 | 435,766 | +0.32(+5.93%) |
Feb 14, 2022 | 5.540 | 5.615 | 5.370 | 5.400 | 423,556 | -0.06(-1.10%) |
Feb 11, 2022 | 5.740 | 5.740 | 5.390 | 5.460 | 481,955 | -0.12(-2.15%) |
Feb 10, 2022 | 5.740 | 6.050 | 5.510 | 5.580 | 630,881 | -0.29(-4.94%) |
Feb 09, 2022 | 5.810 | 5.950 | 5.753 | 5.870 | 629,832 | +0.16(+2.80%) |
Feb 08, 2022 | 5.840 | 5.890 | 5.455 | 5.710 | 764,601 | -0.15(-2.56%) |
Feb 07, 2022 | 5.900 | 6.105 | 5.770 | 5.860 | 923,527 | -0.05(-0.85%) |
Feb 04, 2022 | 6.080 | 6.170 | 5.690 | 5.910 | 2,669,190 | -0.11(-1.83%) |
Feb 03, 2022 | 6.480 | 6.010 | 6.020 | 581,100 | -0.51(-7.81%) | |
Feb 02, 2022 | 6.990 | 6.990 | 6.500 | 6.530 | 543,957 | -0.46(-6.58%) |