Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.190 | 5.250 | 5.060 | 5.130 | 9,461 | +0.11(+2.19%) |
Apr 28, 2022 | 5.340 | 5.360 | 5.010 | 5.020 | 23,248 | -0.03(-0.50%) |
Apr 27, 2022 | 5.090 | 5.140 | 4.910 | 5.045 | 17,173 | +0.08(+1.71%) |
Apr 26, 2022 | 5.420 | 5.560 | 4.960 | 4.960 | 20,656 | -0.09(-1.78%) |
Apr 25, 2022 | 5.130 | 5.220 | 4.940 | 5.050 | 16,643 | -0.02(-0.39%) |
Apr 22, 2022 | 5.060 | 5.300 | 4.960 | 5.070 | 26,654 | +0.03(+0.60%) |
Apr 21, 2022 | 5.390 | 5.390 | 4.980 | 5.040 | 16,657 | -0.35(-6.49%) |
Apr 20, 2022 | 5.125 | 5.640 | 5.125 | 5.390 | 28,518 | -0.04(-0.74%) |
Apr 19, 2022 | 5.270 | 5.440 | 5.080 | 5.430 | 19,094 | +0.44(+8.82%) |
Apr 18, 2022 | 5.090 | 5.090 | 4.810 | 4.990 | 18,690 | -0.11(-2.16%) |
Apr 14, 2022 | 5.420 | 5.420 | 5.090 | 5.100 | 11,884 | -0.17(-3.23%) |
Apr 13, 2022 | 5.040 | 5.320 | 5.010 | 5.270 | 13,598 | +0.02(+0.38%) |
Apr 12, 2022 | 5.330 | 5.590 | 5.220 | 5.250 | 21,467 | -0.24(-4.37%) |
Apr 11, 2022 | 5.440 | 5.510 | 5.200 | 5.490 | 36,831 | +0.07(+1.29%) |
Apr 08, 2022 | 5.730 | 5.900 | 5.280 | 5.420 | 37,724 | -0.29(-5.08%) |
Apr 07, 2022 | 5.200 | 5.750 | 5.200 | 5.710 | 30,405 | +0.47(+8.97%) |
Apr 06, 2022 | 5.400 | 5.400 | 5.210 | 5.240 | 16,305 | -0.24(-4.38%) |
Apr 05, 2022 | 5.510 | 5.590 | 5.300 | 5.480 | 15,072 | +0.12(+2.24%) |
Apr 04, 2022 | 5.950 | 6.090 | 5.250 | 5.360 | 84,833 | -0.58(-9.76%) |
Apr 01, 2022 | 6.210 | 6.210 | 5.850 | 5.940 | 21,740 | -0.14(-2.30%) |
Mar 31, 2022 | 6.210 | 6.419 | 6.050 | 6.080 | 25,098 | -0.08(-1.30%) |
Mar 30, 2022 | 6.490 | 6.490 | 6.040 | 6.160 | 43,433 | -0.34(-5.23%) |
Mar 29, 2022 | 6.400 | 6.918 | 6.310 | 6.500 | 85,097 | +0.33(+5.35%) |
Mar 28, 2022 | 5.250 | 6.170 | 5.250 | 6.170 | 78,080 | +1.02(+19.81%) |
Mar 25, 2022 | 5.340 | 5.542 | 5.100 | 5.150 | 37,079 | -0.21(-3.92%) |
Mar 24, 2022 | 5.590 | 5.630 | 5.150 | 5.360 | 62,542 | -0.29(-5.13%) |
Mar 23, 2022 | 5.950 | 5.950 | 5.390 | 5.650 | 49,637 | -0.24(-4.07%) |
Mar 22, 2022 | 6.230 | 6.550 | 5.790 | 5.890 | 65,836 | -0.12(-2.00%) |
Mar 21, 2022 | 6.430 | 6.430 | 5.880 | 6.010 | 85,785 | -0.47(-7.25%) |
Mar 18, 2022 | 5.710 | 6.500 | 5.710 | 6.480 | 272,463 | +0.88(+15.71%) |
Mar 17, 2022 | 4.250 | 5.750 | 4.250 | 5.600 | 194,683 | +1.39(+33.02%) |
Mar 16, 2022 | 4.360 | 4.420 | 4.180 | 4.210 | 32,407 | +0.01(+0.33%) |
Mar 15, 2022 | 3.970 | 4.240 | 3.880 | 4.196 | 29,100 | +0.29(+7.32%) |
Mar 14, 2022 | 4.010 | 4.180 | 3.850 | 3.910 | 42,983 | -0.07(-1.76%) |
Mar 11, 2022 | 4.350 | 4.350 | 3.900 | 3.980 | 37,019 | -0.12(-2.93%) |
Mar 10, 2022 | 4.300 | 4.300 | 3.890 | 4.100 | 49,525 | -0.20(-4.65%) |
Mar 09, 2022 | 4.210 | 4.330 | 4.120 | 4.300 | 64,728 | +0.25(+6.17%) |
Mar 08, 2022 | 3.950 | 4.350 | 3.950 | 4.050 | 26,823 | +0.10(+2.53%) |
Mar 07, 2022 | 4.390 | 4.390 | 3.950 | 3.950 | 41,310 | -0.31(-7.28%) |
Mar 04, 2022 | 4.300 | 4.340 | 4.210 | 4.260 | 24,179 | -0.14(-3.18%) |
Mar 03, 2022 | 4.630 | 4.630 | 4.260 | 4.400 | 15,501 | -0.17(-3.72%) |
Mar 02, 2022 | 4.410 | 4.700 | 4.210 | 4.570 | 26,531 | +0.11(+2.47%) |
Mar 01, 2022 | 4.700 | 4.890 | 4.270 | 4.460 | 38,136 | -0.20(-4.29%) |
Feb 28, 2022 | 4.510 | 4.850 | 4.510 | 4.660 | 25,973 | +0.15(+3.33%) |
Feb 25, 2022 | 4.080 | 4.790 | 4.235 | 4.510 | 72,493 | +0.50(+12.47%) |
Feb 24, 2022 | 4.010 | 4.020 | 3.700 | 4.010 | 50,888 | -0.02(-0.50%) |
Feb 23, 2022 | 4.270 | 4.325 | 4.010 | 4.030 | 19,892 | -0.14(-3.36%) |
Feb 22, 2022 | 4.180 | 4.250 | 4.010 | 4.170 | 37,724 | -0.01(-0.24%) |
Feb 18, 2022 | 4.180 | 0 | -0.27(-6.07%) | |||
Feb 17, 2022 | 4.700 | 4.700 | 4.330 | 4.450 | 49,189 | -0.18(-3.89%) |
Feb 16, 2022 | 4.750 | 4.870 | 4.600 | 4.630 | 23,021 | -0.18(-3.74%) |
Feb 15, 2022 | 4.610 | 4.920 | 4.610 | 4.810 | 30,109 | +0.40(+9.07%) |
Feb 14, 2022 | 4.560 | 4.720 | 4.300 | 4.410 | 33,597 | -0.19(-4.13%) |
Feb 11, 2022 | 4.620 | 4.780 | 4.560 | 4.600 | 25,350 | -0.01(-0.22%) |
Feb 10, 2022 | 4.700 | 4.920 | 4.560 | 4.610 | 39,228 | -0.13(-2.74%) |
Feb 09, 2022 | 4.770 | 4.880 | 4.700 | 4.740 | 55,202 | -0.03(-0.63%) |
Feb 08, 2022 | 5.010 | 4.720 | 4.770 | 39,075 | -0.14(-2.85%) | |
Feb 07, 2022 | 4.860 | 5.350 | 4.860 | 4.910 | 34,851 | -0.03(-0.61%) |
Feb 04, 2022 | 5.000 | 5.100 | 4.800 | 4.940 | 53,782 | -0.06(-1.20%) |
Feb 03, 2022 | 5.410 | 4.970 | 5.000 | 70,178 | -0.51(-9.26%) | |
Feb 02, 2022 | 5.530 | 5.890 | 5.500 | 5.510 | 37,495 | -0.21(-3.67%) |