Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.100 | 4.100 | 4.000 | 4.000 | 875 | +0.15(+3.90%) |
Apr 28, 2022 | 4.600 | 4.600 | 3.846 | 3.850 | 7,915 | -0.44(-10.26%) |
Apr 27, 2022 | 4.120 | 4.430 | 4.100 | 4.290 | 2,919 | +0.36(+9.16%) |
Apr 26, 2022 | 4.110 | 4.180 | 3.830 | 3.930 | 3,604 | -0.21(-5.07%) |
Apr 25, 2022 | 3.880 | 4.140 | 3.880 | 4.140 | 4,978 | +0.23(+5.88%) |
Apr 22, 2022 | 4.320 | 4.340 | 3.820 | 3.910 | 12,050 | -0.54(-12.13%) |
Apr 21, 2022 | 4.450 | 4.500 | 4.220 | 4.450 | 5,863 | +0.10(+2.30%) |
Apr 20, 2022 | 4.190 | 4.480 | 4.129 | 4.350 | 3,258 | +0.16(+3.82%) |
Apr 19, 2022 | 4.160 | 4.190 | 4.046 | 4.190 | 3,471 | +0.00(+0.00%) |
Apr 18, 2022 | 4.370 | 4.375 | 4.190 | 4.190 | 1,697 | -0.08(-1.87%) |
Apr 14, 2022 | 4.040 | 4.360 | 4.030 | 4.270 | 19,685 | +0.18(+4.40%) |
Apr 13, 2022 | 4.510 | 4.680 | 3.800 | 4.090 | 15,740 | -0.26(-5.98%) |
Apr 12, 2022 | 4.700 | 4.700 | 4.050 | 4.350 | 34,780 | -0.44(-9.19%) |
Apr 11, 2022 | 5.250 | 5.250 | 4.390 | 4.790 | 16,377 | -0.71(-12.91%) |
Apr 08, 2022 | 5.600 | 5.600 | 5.170 | 5.500 | 17,180 | +0.03(+0.55%) |
Apr 07, 2022 | 5.150 | 5.749 | 4.800 | 5.470 | 46,091 | +0.55(+11.28%) |
Apr 06, 2022 | 4.740 | 4.963 | 4.740 | 4.916 | 3,513 | +0.17(+3.49%) |
Apr 05, 2022 | 5.060 | 5.260 | 4.400 | 4.750 | 13,654 | +0.10(+2.15%) |
Apr 04, 2022 | 4.490 | 5.210 | 4.490 | 4.650 | 40,965 | +0.26(+5.92%) |
Apr 01, 2022 | 4.500 | 4.660 | 4.370 | 4.390 | 33,145 | +0.09(+2.09%) |
Mar 31, 2022 | 5.500 | 5.500 | 4.300 | 4.300 | 22,299 | -1.05(-19.63%) |
Mar 30, 2022 | 5.100 | 5.490 | 5.070 | 5.350 | 26,437 | +0.33(+6.57%) |
Mar 29, 2022 | 5.690 | 5.690 | 4.970 | 5.020 | 21,702 | -0.55(-9.92%) |
Mar 28, 2022 | 5.810 | 5.810 | 5.520 | 5.573 | 7,530 | -0.07(-1.19%) |
Mar 25, 2022 | 5.560 | 6.000 | 5.230 | 5.640 | 7,286 | +0.08(+1.53%) |
Mar 24, 2022 | 5.700 | 5.700 | 5.490 | 5.555 | 1,330 | -0.18(-3.05%) |
Mar 23, 2022 | 5.500 | 5.900 | 5.490 | 5.730 | 2,205 | +0.23(+4.18%) |
Mar 22, 2022 | 5.490 | 5.730 | 5.330 | 5.500 | 8,888 | +0.40(+7.84%) |
Mar 21, 2022 | 5.610 | 5.610 | 5.100 | 5.100 | 2,682 | -0.62(-10.84%) |
Mar 18, 2022 | 5.500 | 6.000 | 5.350 | 5.720 | 4,187 | +0.26(+4.76%) |
Mar 17, 2022 | 5.490 | 5.650 | 5.324 | 5.460 | 2,033 | +0.15(+2.82%) |
Mar 16, 2022 | 5.450 | 5.800 | 5.300 | 5.310 | 14,771 | +0.31(+6.20%) |
Mar 15, 2022 | 5.820 | 5.950 | 5.000 | 5.000 | 5,049 | -0.88(-14.97%) |
Mar 14, 2022 | 5.840 | 5.960 | 5.270 | 5.880 | 21,059 | +0.03(+0.51%) |
Mar 11, 2022 | 5.850 | 6.040 | 5.600 | 5.850 | 30,052 | +0.05(+0.86%) |
Mar 10, 2022 | 5.920 | 6.390 | 5.580 | 5.800 | 48,742 | -0.11(-1.86%) |
Mar 09, 2022 | 6.050 | 6.050 | 5.910 | 5.910 | 3,753 | -0.11(-1.83%) |
Mar 08, 2022 | 5.560 | 6.070 | 5.560 | 6.020 | 12,971 | +0.21(+3.61%) |
Mar 07, 2022 | 5.800 | 5.986 | 5.800 | 5.810 | 6,919 | -0.14(-2.35%) |
Mar 04, 2022 | 5.920 | 6.020 | 5.900 | 5.950 | 6,872 | +0.05(+0.85%) |
Mar 03, 2022 | 5.900 | 6.175 | 5.900 | 5.900 | 19,165 | -0.05(-0.84%) |
Mar 02, 2022 | 5.900 | 6.000 | 5.900 | 5.950 | 4,155 | +0.01(+0.17%) |
Mar 01, 2022 | 5.800 | 6.000 | 5.600 | 5.940 | 16,797 | +0.04(+0.68%) |
Feb 28, 2022 | 5.390 | 6.080 | 5.240 | 5.900 | 26,751 | +0.29(+5.17%) |
Feb 25, 2022 | 5.910 | 5.990 | 5.610 | 5.610 | 16,391 | -0.09(-1.58%) |
Feb 24, 2022 | 5.610 | 5.860 | 5.430 | 5.700 | 17,622 | -0.15(-2.56%) |
Feb 23, 2022 | 5.617 | 5.890 | 5.617 | 5.850 | 14,937 | +0.18(+3.17%) |
Feb 22, 2022 | 5.550 | 5.800 | 5.502 | 5.670 | 6,654 | -0.19(-3.24%) |
Feb 18, 2022 | 5.860 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 5.615 | 5.880 | 5.434 | 5.860 | 16,578 | -0.03(-0.51%) |
Feb 16, 2022 | 5.600 | 5.930 | 5.435 | 5.890 | 36,552 | +0.22(+3.88%) |
Feb 15, 2022 | 5.470 | 5.670 | 4.920 | 5.670 | 8,227 | +0.42(+8.00%) |
Feb 14, 2022 | 5.550 | 5.890 | 5.232 | 5.250 | 47,364 | -0.71(-11.87%) |
Feb 11, 2022 | 6.100 | 6.100 | 5.800 | 5.957 | 20,429 | +0.01(+0.12%) |
Feb 10, 2022 | 5.280 | 6.000 | 5.220 | 5.950 | 12,715 | +0.10(+1.71%) |
Feb 09, 2022 | 5.760 | 5.980 | 5.600 | 5.850 | 10,809 | +0.31(+5.60%) |
Feb 08, 2022 | 5.250 | 5.550 | 5.250 | 5.540 | 27,822 | +0.56(+11.24%) |
Feb 07, 2022 | 4.770 | 5.000 | 4.720 | 4.980 | 5,549 | -0.02(-0.33%) |
Feb 04, 2022 | 4.560 | 5.040 | 4.560 | 4.997 | 5,778 | +0.32(+6.76%) |
Feb 03, 2022 | 4.450 | 4.680 | 4.150 | 4.680 | 4,550 | +0.38(+8.84%) |
Feb 02, 2022 | 4.150 | 4.420 | 4.150 | 4.300 | 2,167 | +0.16(+3.86%) |