Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.689 | 5.762 | 5.616 | 5.689 | 291,848 | -0.02(-0.32%) |
Apr 28, 2022 | 5.835 | 5.835 | 5.616 | 5.707 | 527,215 | -0.07(-1.26%) |
Apr 27, 2022 | 5.232 | 5.880 | 5.177 | 5.780 | 749,970 | +0.66(+12.83%) |
Apr 26, 2022 | 5.068 | 5.387 | 5.022 | 5.123 | 410,547 | +0.07(+1.45%) |
Apr 25, 2022 | 5.086 | 5.104 | 4.785 | 5.049 | 578,719 | -0.13(-2.47%) |
Apr 22, 2022 | 5.104 | 5.552 | 4.967 | 5.177 | 782,401 | +0.15(+2.90%) |
Apr 21, 2022 | 5.086 | 5.113 | 4.967 | 5.031 | 242,508 | -0.01(-0.18%) |
Apr 20, 2022 | 4.967 | 5.059 | 4.739 | 5.040 | 552,807 | +0.10(+2.03%) |
Apr 19, 2022 | 4.830 | 5.051 | 4.830 | 4.940 | 216,746 | +0.08(+1.69%) |
Apr 18, 2022 | 5.141 | 5.159 | 4.821 | 4.858 | 351,874 | -0.25(-4.83%) |
Apr 14, 2022 | 4.785 | 5.177 | 4.721 | 5.104 | 474,794 | +0.34(+7.09%) |
Apr 13, 2022 | 4.785 | 4.885 | 4.712 | 4.766 | 322,201 | -0.01(-0.19%) |
Apr 12, 2022 | 4.830 | 4.976 | 4.766 | 4.776 | 181,293 | +0.02(+0.38%) |
Apr 11, 2022 | 5.031 | 5.031 | 4.748 | 4.757 | 516,205 | -0.27(-5.44%) |
Apr 08, 2022 | 4.584 | 5.086 | 4.556 | 5.031 | 1,012,689 | +0.49(+10.87%) |
Apr 07, 2022 | 4.502 | 4.693 | 4.383 | 4.538 | 363,233 | +0.13(+2.90%) |
Apr 06, 2022 | 4.237 | 4.509 | 4.237 | 4.410 | 449,869 | +0.17(+4.09%) |
Apr 05, 2022 | 4.200 | 4.310 | 4.155 | 4.237 | 2,088,518 | +0.02(+0.43%) |
Apr 04, 2022 | 4.273 | 4.310 | 4.118 | 4.219 | 156,537 | +0.03(+0.65%) |
Apr 01, 2022 | 4.109 | 4.301 | 4.109 | 4.191 | 126,141 | +0.08(+2.00%) |
Mar 31, 2022 | 4.109 | 4.228 | 4.091 | 4.109 | 115,781 | -0.04(-0.88%) |
Mar 30, 2022 | 4.063 | 4.173 | 4.045 | 4.146 | 155,936 | +0.15(+3.65%) |
Mar 29, 2022 | 4.036 | 4.036 | 3.844 | 3.999 | 203,355 | -0.05(-1.13%) |
Mar 28, 2022 | 4.100 | 4.136 | 4.027 | 4.045 | 59,391 | -0.10(-2.42%) |
Mar 25, 2022 | 4.036 | 4.164 | 4.009 | 4.146 | 170,900 | +0.11(+2.71%) |
Mar 24, 2022 | 4.100 | 4.155 | 3.999 | 4.036 | 177,470 | -0.05(-1.12%) |
Mar 23, 2022 | 4.100 | 4.155 | 4.065 | 4.082 | 91,376 | +0.04(+0.90%) |
Mar 22, 2022 | 4.228 | 4.282 | 4.036 | 4.045 | 202,805 | -0.17(-4.11%) |
Mar 21, 2022 | 4.036 | 4.237 | 4.036 | 4.219 | 310,583 | +0.21(+5.24%) |
Mar 18, 2022 | 3.881 | 4.081 | 3.881 | 4.009 | 230,708 | +0.11(+2.81%) |
Mar 17, 2022 | 3.735 | 3.926 | 3.735 | 3.899 | 104,258 | +0.17(+4.66%) |
Mar 16, 2022 | 3.707 | 3.817 | 3.697 | 3.725 | 52,091 | +0.04(+0.99%) |
Mar 15, 2022 | 3.589 | 3.707 | 3.479 | 3.689 | 144,504 | +0.06(+1.76%) |
Mar 14, 2022 | 3.780 | 3.780 | 3.557 | 3.625 | 201,764 | -0.11(-2.93%) |
Mar 11, 2022 | 3.826 | 3.926 | 3.689 | 3.735 | 165,147 | -0.17(-4.44%) |
Mar 10, 2022 | 3.999 | 4.018 | 3.799 | 3.908 | 161,929 | -0.09(-2.28%) |
Mar 09, 2022 | 3.872 | 4.118 | 3.872 | 3.999 | 359,408 | +0.05(+1.15%) |
Mar 08, 2022 | 4.164 | 4.164 | 3.881 | 3.954 | 161,316 | -0.14(-3.35%) |
Mar 07, 2022 | 3.981 | 4.200 | 3.908 | 4.091 | 283,410 | +0.04(+0.90%) |
Mar 04, 2022 | 4.009 | 4.063 | 3.680 | 4.054 | 310,961 | +0.05(+1.14%) |
Mar 03, 2022 | 4.045 | 4.136 | 3.935 | 4.009 | 162,391 | -0.05(-1.35%) |
Mar 02, 2022 | 4.072 | 4.182 | 3.981 | 4.063 | 252,942 | +0.05(+1.14%) |
Mar 01, 2022 | 4.045 | 4.237 | 3.945 | 4.018 | 201,827 | +0.00(+0.00%) |
Feb 28, 2022 | 3.926 | 4.072 | 3.808 | 4.018 | 208,546 | +0.09(+2.33%) |
Feb 25, 2022 | 3.926 | 3.999 | 3.908 | 3.926 | 93,576 | +0.02(+0.47%) |
Feb 24, 2022 | 3.789 | 4.100 | 3.704 | 3.908 | 313,898 | +0.08(+2.15%) |
Feb 23, 2022 | 3.817 | 3.872 | 3.716 | 3.826 | 114,977 | +0.06(+1.70%) |
Feb 22, 2022 | 3.881 | 3.881 | 3.725 | 3.762 | 169,193 | -0.12(-3.06%) |
Feb 18, 2022 | 3.881 | 0 | +0.08(+2.16%) | |||
Feb 17, 2022 | 3.643 | 3.881 | 3.643 | 3.799 | 267,384 | +0.15(+4.00%) |
Feb 16, 2022 | 3.598 | 3.725 | 3.543 | 3.652 | 200,548 | +0.11(+3.09%) |
Feb 15, 2022 | 3.424 | 3.552 | 3.424 | 3.543 | 117,536 | +0.12(+3.47%) |
Feb 14, 2022 | 3.424 | 3.497 | 3.424 | 3.424 | 116,483 | -0.03(-0.79%) |
Feb 11, 2022 | 3.315 | 3.488 | 3.315 | 3.452 | 195,591 | +0.13(+3.85%) |
Feb 10, 2022 | 3.296 | 3.452 | 3.296 | 3.324 | 242,025 | +0.03(+0.83%) |
Feb 09, 2022 | 3.324 | 3.378 | 3.287 | 3.296 | 78,484 | +0.02(+0.56%) |
Feb 08, 2022 | 3.360 | 3.369 | 3.214 | 3.278 | 90,745 | -0.10(-2.97%) |
Feb 07, 2022 | 3.269 | 3.403 | 3.269 | 3.378 | 98,230 | +0.11(+3.35%) |
Feb 04, 2022 | 3.214 | 3.333 | 3.150 | 3.269 | 83,199 | +0.08(+2.58%) |
Feb 03, 2022 | 3.260 | 3.187 | 3.187 | 79,869 | -0.12(-3.59%) | |
Feb 02, 2022 | 3.278 | 3.342 | 3.260 | 3.305 | 59,951 | +0.05(+1.69%) |