Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.682 | 5.755 | 5.609 | 5.682 | 292,189 | -0.02(-0.32%) |
Apr 28, 2022 | 5.828 | 5.828 | 5.609 | 5.700 | 527,830 | -0.07(-1.26%) |
Apr 27, 2022 | 5.226 | 5.874 | 5.171 | 5.773 | 750,845 | +0.66(+12.83%) |
Apr 26, 2022 | 5.062 | 5.381 | 5.016 | 5.117 | 411,025 | +0.07(+1.45%) |
Apr 25, 2022 | 5.080 | 5.098 | 4.779 | 5.044 | 579,393 | -0.13(-2.47%) |
Apr 22, 2022 | 5.098 | 5.545 | 4.962 | 5.171 | 783,314 | +0.15(+2.90%) |
Apr 21, 2022 | 5.080 | 5.107 | 4.962 | 5.025 | 242,791 | -0.01(-0.18%) |
Apr 20, 2022 | 4.962 | 5.053 | 4.734 | 5.034 | 553,452 | +0.10(+2.03%) |
Apr 19, 2022 | 4.825 | 5.046 | 4.825 | 4.934 | 216,999 | +0.08(+1.69%) |
Apr 18, 2022 | 5.135 | 5.153 | 4.816 | 4.852 | 352,284 | -0.25(-4.83%) |
Apr 14, 2022 | 4.779 | 5.171 | 4.715 | 5.098 | 475,348 | +0.34(+7.09%) |
Apr 13, 2022 | 4.779 | 4.879 | 4.706 | 4.761 | 322,576 | -0.01(-0.19%) |
Apr 12, 2022 | 4.825 | 4.971 | 4.761 | 4.770 | 181,504 | +0.02(+0.38%) |
Apr 11, 2022 | 5.025 | 5.025 | 4.743 | 4.752 | 516,806 | -0.27(-5.44%) |
Apr 08, 2022 | 4.578 | 5.080 | 4.551 | 5.025 | 1,013,870 | +0.49(+10.87%) |
Apr 07, 2022 | 4.496 | 4.688 | 4.378 | 4.533 | 363,657 | +0.13(+2.90%) |
Apr 06, 2022 | 4.232 | 4.504 | 4.232 | 4.405 | 450,394 | +0.17(+4.09%) |
Apr 05, 2022 | 4.195 | 4.305 | 4.150 | 4.232 | 2,090,953 | +0.02(+0.43%) |
Apr 04, 2022 | 4.268 | 4.305 | 4.113 | 4.214 | 156,719 | +0.03(+0.65%) |
Apr 01, 2022 | 4.104 | 4.296 | 4.104 | 4.186 | 126,289 | +0.08(+2.00%) |
Mar 31, 2022 | 4.104 | 4.223 | 4.086 | 4.104 | 115,916 | -0.04(-0.88%) |
Mar 30, 2022 | 4.059 | 4.168 | 4.040 | 4.141 | 156,118 | +0.15(+3.65%) |
Mar 29, 2022 | 4.031 | 4.031 | 3.840 | 3.995 | 203,592 | -0.05(-1.13%) |
Mar 28, 2022 | 4.095 | 4.132 | 4.022 | 4.040 | 59,461 | -0.10(-2.42%) |
Mar 25, 2022 | 4.031 | 4.159 | 4.004 | 4.141 | 171,099 | +0.11(+2.71%) |
Mar 24, 2022 | 4.095 | 4.150 | 3.995 | 4.031 | 177,676 | -0.05(-1.12%) |
Mar 23, 2022 | 4.095 | 4.150 | 4.060 | 4.077 | 91,482 | +0.04(+0.90%) |
Mar 22, 2022 | 4.223 | 4.277 | 4.031 | 4.040 | 203,041 | -0.17(-4.11%) |
Mar 21, 2022 | 4.031 | 4.232 | 4.031 | 4.214 | 310,945 | +0.21(+5.24%) |
Mar 18, 2022 | 3.876 | 4.077 | 3.876 | 4.004 | 230,977 | +0.11(+2.81%) |
Mar 17, 2022 | 3.730 | 3.922 | 3.730 | 3.894 | 104,379 | +0.17(+4.66%) |
Mar 16, 2022 | 3.703 | 3.812 | 3.693 | 3.721 | 52,152 | +0.04(+0.99%) |
Mar 15, 2022 | 3.584 | 3.703 | 3.475 | 3.685 | 144,673 | +0.06(+1.76%) |
Mar 14, 2022 | 3.776 | 3.776 | 3.552 | 3.621 | 201,999 | -0.11(-2.93%) |
Mar 11, 2022 | 3.821 | 3.922 | 3.685 | 3.730 | 165,339 | -0.17(-4.44%) |
Mar 10, 2022 | 3.995 | 4.013 | 3.794 | 3.904 | 162,118 | -0.09(-2.28%) |
Mar 09, 2022 | 3.867 | 4.113 | 3.867 | 3.995 | 359,827 | +0.05(+1.15%) |
Mar 08, 2022 | 4.159 | 4.159 | 3.876 | 3.949 | 161,504 | -0.14(-3.35%) |
Mar 07, 2022 | 3.977 | 4.195 | 3.904 | 4.086 | 283,741 | +0.04(+0.90%) |
Mar 04, 2022 | 4.004 | 4.059 | 3.676 | 4.049 | 311,324 | +0.05(+1.14%) |
Mar 03, 2022 | 4.040 | 4.132 | 3.931 | 4.004 | 162,581 | -0.05(-1.35%) |
Mar 02, 2022 | 4.068 | 4.177 | 3.977 | 4.059 | 253,236 | +0.05(+1.14%) |
Mar 01, 2022 | 4.040 | 4.232 | 3.940 | 4.013 | 202,062 | +0.00(+0.00%) |
Feb 28, 2022 | 3.922 | 4.068 | 3.803 | 4.013 | 208,789 | +0.09(+2.33%) |
Feb 25, 2022 | 3.922 | 3.995 | 3.904 | 3.922 | 93,685 | +0.02(+0.47%) |
Feb 24, 2022 | 3.785 | 4.095 | 3.700 | 3.904 | 314,264 | +0.08(+2.15%) |
Feb 23, 2022 | 3.812 | 3.867 | 3.712 | 3.821 | 115,111 | +0.06(+1.70%) |
Feb 22, 2022 | 3.876 | 3.876 | 3.721 | 3.758 | 169,391 | -0.12(-3.06%) |
Feb 18, 2022 | 3.876 | 0 | +0.08(+2.16%) | |||
Feb 17, 2022 | 3.639 | 3.876 | 3.639 | 3.794 | 267,695 | +0.15(+4.00%) |
Feb 16, 2022 | 3.593 | 3.721 | 3.539 | 3.648 | 200,782 | +0.11(+3.09%) |
Feb 15, 2022 | 3.420 | 3.548 | 3.420 | 3.539 | 117,673 | +0.12(+3.47%) |
Feb 14, 2022 | 3.420 | 3.493 | 3.420 | 3.420 | 116,619 | -0.03(-0.79%) |
Feb 11, 2022 | 3.311 | 3.484 | 3.311 | 3.448 | 195,819 | +0.13(+3.85%) |
Feb 10, 2022 | 3.292 | 3.448 | 3.292 | 3.320 | 242,307 | +0.03(+0.83%) |
Feb 09, 2022 | 3.320 | 3.375 | 3.283 | 3.292 | 78,576 | +0.02(+0.56%) |
Feb 08, 2022 | 3.356 | 3.365 | 3.210 | 3.274 | 90,850 | -0.10(-2.97%) |
Feb 07, 2022 | 3.265 | 3.399 | 3.265 | 3.375 | 98,345 | +0.11(+3.35%) |
Feb 04, 2022 | 3.210 | 3.329 | 3.147 | 3.265 | 83,296 | +0.08(+2.58%) |
Feb 03, 2022 | 3.256 | 3.183 | 3.183 | 79,962 | -0.12(-3.59%) | |
Feb 02, 2022 | 3.274 | 3.338 | 3.256 | 3.302 | 60,021 | +0.05(+1.69%) |