Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.111 | 5.332 | 5.111 | 5.207 | 11,671 | +0.07(+1.30%) |
Apr 28, 2022 | 5.126 | 5.252 | 5.111 | 5.141 | 16,118 | +0.01(+0.29%) |
Apr 27, 2022 | 5.126 | 5.290 | 5.096 | 5.126 | 12,392 | -0.02(-0.43%) |
Apr 26, 2022 | 5.363 | 5.444 | 5.111 | 5.148 | 18,416 | -0.18(-3.34%) |
Apr 25, 2022 | 5.311 | 5.408 | 5.311 | 5.326 | 19,423 | -0.08(-1.51%) |
Apr 22, 2022 | 5.370 | 5.430 | 5.370 | 5.408 | 6,579 | -0.04(-0.82%) |
Apr 21, 2022 | 5.430 | 5.504 | 5.430 | 5.452 | 22,625 | +0.01(+0.27%) |
Apr 20, 2022 | 5.408 | 5.437 | 5.393 | 5.437 | 16,620 | +0.04(+0.82%) |
Apr 19, 2022 | 5.289 | 5.400 | 5.289 | 5.393 | 13,044 | +0.10(+1.96%) |
Apr 18, 2022 | 5.296 | 5.393 | 5.267 | 5.289 | 19,339 | +0.01(+0.28%) |
Apr 14, 2022 | 5.245 | 5.348 | 5.237 | 5.274 | 8,938 | -0.02(-0.42%) |
Apr 13, 2022 | 5.378 | 5.378 | 5.296 | 5.296 | 19,871 | -0.03(-0.56%) |
Apr 12, 2022 | 5.308 | 5.363 | 5.237 | 5.326 | 17,016 | +0.06(+1.13%) |
Apr 11, 2022 | 5.245 | 5.296 | 5.245 | 5.267 | 15,966 | +0.03(+0.57%) |
Apr 08, 2022 | 5.185 | 5.270 | 5.185 | 5.237 | 7,323 | +0.05(+1.00%) |
Apr 07, 2022 | 5.289 | 5.289 | 5.185 | 5.185 | 34,026 | -0.07(-1.41%) |
Apr 06, 2022 | 5.267 | 5.311 | 5.259 | 5.259 | 10,359 | -0.01(-0.14%) |
Apr 05, 2022 | 5.385 | 5.385 | 5.259 | 5.267 | 33,932 | -0.12(-2.20%) |
Apr 04, 2022 | 5.348 | 5.408 | 5.348 | 5.385 | 11,580 | +0.03(+0.55%) |
Apr 01, 2022 | 5.289 | 5.408 | 5.259 | 5.356 | 18,092 | +0.11(+2.12%) |
Mar 31, 2022 | 5.333 | 5.333 | 5.245 | 5.245 | 28,406 | -0.13(-2.34%) |
Mar 30, 2022 | 5.482 | 5.482 | 5.370 | 5.370 | 24,568 | -0.10(-1.89%) |
Mar 29, 2022 | 5.526 | 5.548 | 5.400 | 5.474 | 17,156 | +0.01(+0.14%) |
Mar 28, 2022 | 5.408 | 5.489 | 5.408 | 5.467 | 18,159 | +0.07(+1.23%) |
Mar 25, 2022 | 5.333 | 5.408 | 5.333 | 5.400 | 33,926 | +0.09(+1.67%) |
Mar 24, 2022 | 5.333 | 5.333 | 5.302 | 5.311 | 22,293 | +0.00(+0.00%) |
Mar 23, 2022 | 5.237 | 5.311 | 5.237 | 5.311 | 9,104 | +0.10(+1.85%) |
Mar 22, 2022 | 5.193 | 5.230 | 5.185 | 5.215 | 16,770 | +0.05(+1.00%) |
Mar 21, 2022 | 5.245 | 5.245 | 5.059 | 5.163 | 27,534 | -0.04(-0.71%) |
Mar 18, 2022 | 5.096 | 5.200 | 5.052 | 5.200 | 30,981 | +0.16(+3.24%) |
Mar 17, 2022 | 5.082 | 5.133 | 5.000 | 5.037 | 31,299 | -0.03(-0.58%) |
Mar 16, 2022 | 5.304 | 5.304 | 5.045 | 5.067 | 17,220 | -0.13(-2.43%) |
Mar 15, 2022 | 5.156 | 5.230 | 5.037 | 5.193 | 22,991 | +0.04(+0.72%) |
Mar 14, 2022 | 5.156 | 5.185 | 5.141 | 5.156 | 18,258 | +0.01(+0.29%) |
Mar 11, 2022 | 5.156 | 5.157 | 5.079 | 5.141 | 16,003 | -0.01(-0.29%) |
Mar 10, 2022 | 5.252 | 5.252 | 5.107 | 5.156 | 18,660 | +0.00(+0.00%) |
Mar 09, 2022 | 5.207 | 5.222 | 5.147 | 5.156 | 22,861 | -0.03(-0.52%) |
Mar 08, 2022 | 5.222 | 5.237 | 5.111 | 5.183 | 26,065 | -0.04(-0.76%) |
Mar 07, 2022 | 5.259 | 5.330 | 5.141 | 5.222 | 41,133 | -0.09(-1.67%) |
Mar 04, 2022 | 5.333 | 5.370 | 5.259 | 5.311 | 22,923 | -0.02(-0.42%) |
Mar 03, 2022 | 5.282 | 5.333 | 5.193 | 5.333 | 18,134 | -0.01(-0.14%) |
Mar 02, 2022 | 5.252 | 5.400 | 5.237 | 5.341 | 15,646 | +0.14(+2.71%) |
Mar 01, 2022 | 5.222 | 5.222 | 5.200 | 5.200 | 14,822 | +0.00(+0.00%) |
Feb 28, 2022 | 5.356 | 5.459 | 5.200 | 5.200 | 25,015 | +0.00(+0.00%) |
Feb 25, 2022 | 5.119 | 5.222 | 5.125 | 5.200 | 31,002 | +0.06(+1.15%) |
Feb 24, 2022 | 5.111 | 5.180 | 5.030 | 5.141 | 43,016 | -0.05(-1.00%) |
Feb 23, 2022 | 5.282 | 5.301 | 5.126 | 5.193 | 30,286 | -0.10(-1.82%) |
Feb 22, 2022 | 5.393 | 5.400 | 5.259 | 5.289 | 71,824 | -0.11(-1.95%) |
Feb 18, 2022 | 5.394 | 0 | -0.12(-2.25%) | |||
Feb 17, 2022 | 5.656 | 5.670 | 5.497 | 5.519 | 58,140 | -0.14(-2.42%) |
Feb 16, 2022 | 5.699 | 5.706 | 5.627 | 5.656 | 60,992 | -0.05(-0.89%) |
Feb 15, 2022 | 5.713 | 5.728 | 5.591 | 5.706 | 44,135 | +0.02(+0.38%) |
Feb 14, 2022 | 5.605 | 5.699 | 5.605 | 5.685 | 47,023 | +0.08(+1.39%) |
Feb 11, 2022 | 5.663 | 5.663 | 5.526 | 5.607 | 32,818 | +0.10(+1.73%) |
Feb 10, 2022 | 5.735 | 5.745 | 5.511 | 5.511 | 44,734 | -0.25(-4.26%) |
Feb 09, 2022 | 5.771 | 5.771 | 5.735 | 5.757 | 40,118 | +0.01(+0.13%) |
Feb 08, 2022 | 5.692 | 5.771 | 5.683 | 5.749 | 38,636 | -0.01(-0.25%) |
Feb 07, 2022 | 5.677 | 5.764 | 5.620 | 5.764 | 21,100 | +0.14(+2.44%) |
Feb 04, 2022 | 5.519 | 5.627 | 5.511 | 5.627 | 38,302 | +0.12(+2.23%) |
Feb 03, 2022 | 5.446 | 5.562 | 5.504 | 43,980 | +0.07(+1.33%) | |
Feb 02, 2022 | 5.288 | 5.432 | 5.288 | 5.432 | 36,393 | +0.09(+1.76%) |