Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.300 | 4.480 | 4.140 | 4.150 | 928,386 | -0.17(-3.94%) |
Apr 28, 2022 | 4.410 | 4.440 | 4.020 | 4.320 | 1,280,094 | -0.04(-0.92%) |
Apr 27, 2022 | 4.490 | 4.570 | 4.320 | 4.360 | 955,060 | -0.14(-3.11%) |
Apr 26, 2022 | 4.760 | 4.800 | 4.500 | 4.500 | 1,408,815 | -0.33(-6.83%) |
Apr 25, 2022 | 4.660 | 4.840 | 4.640 | 4.830 | 1,016,481 | +0.13(+2.77%) |
Apr 22, 2022 | 4.740 | 4.860 | 4.640 | 4.700 | 1,107,592 | -0.06(-1.26%) |
Apr 21, 2022 | 5.170 | 5.212 | 4.735 | 4.760 | 1,225,533 | -0.34(-6.67%) |
Apr 20, 2022 | 5.140 | 5.185 | 4.980 | 5.100 | 652,926 | -0.02(-0.39%) |
Apr 19, 2022 | 5.060 | 5.272 | 4.970 | 5.120 | 1,121,023 | +0.10(+1.99%) |
Apr 18, 2022 | 5.200 | 5.240 | 4.995 | 5.020 | 1,315,685 | -0.24(-4.56%) |
Apr 14, 2022 | 5.550 | 5.550 | 5.245 | 5.260 | 895,024 | -0.29(-5.23%) |
Apr 13, 2022 | 5.430 | 5.610 | 5.430 | 5.550 | 876,641 | +0.14(+2.59%) |
Apr 12, 2022 | 5.480 | 5.630 | 5.340 | 5.410 | 840,364 | +0.01(+0.19%) |
Apr 11, 2022 | 5.610 | 5.670 | 5.370 | 5.400 | 907,467 | -0.29(-5.10%) |
Apr 08, 2022 | 5.870 | 5.920 | 5.640 | 5.690 | 740,712 | -0.17(-2.90%) |
Apr 07, 2022 | 6.150 | 6.220 | 5.850 | 5.860 | 735,110 | -0.35(-5.64%) |
Apr 06, 2022 | 6.070 | 6.310 | 6.050 | 6.210 | 803,239 | +0.06(+0.98%) |
Apr 05, 2022 | 6.170 | 6.290 | 6.120 | 6.150 | 1,458,683 | -0.06(-0.97%) |
Apr 04, 2022 | 6.060 | 6.300 | 6.040 | 6.210 | 1,410,140 | +0.17(+2.73%) |
Apr 01, 2022 | 5.820 | 6.070 | 5.770 | 6.045 | 1,082,825 | +0.24(+4.04%) |
Mar 31, 2022 | 5.990 | 6.130 | 5.800 | 5.810 | 1,154,519 | -0.12(-2.02%) |
Mar 30, 2022 | 6.220 | 6.330 | 5.920 | 5.930 | 1,200,596 | -0.35(-5.57%) |
Mar 29, 2022 | 5.910 | 6.340 | 5.860 | 6.280 | 2,736,467 | +0.55(+9.60%) |
Mar 28, 2022 | 5.750 | 5.930 | 5.580 | 5.730 | 659,317 | -0.02(-0.35%) |
Mar 25, 2022 | 5.950 | 5.950 | 5.730 | 5.750 | 791,605 | -0.17(-2.87%) |
Mar 24, 2022 | 5.830 | 5.940 | 5.675 | 5.920 | 1,732,925 | +0.16(+2.78%) |
Mar 23, 2022 | 6.010 | 6.070 | 5.750 | 5.760 | 1,606,912 | -0.34(-5.57%) |
Mar 22, 2022 | 5.800 | 6.140 | 5.770 | 6.100 | 1,209,725 | +0.32(+5.54%) |
Mar 21, 2022 | 6.120 | 6.130 | 5.770 | 5.780 | 1,397,431 | -0.39(-6.32%) |
Mar 18, 2022 | 5.830 | 6.175 | 5.790 | 6.170 | 2,315,537 | +0.31(+5.29%) |
Mar 17, 2022 | 5.490 | 5.870 | 5.415 | 5.860 | 975,910 | +0.31(+5.59%) |
Mar 16, 2022 | 5.340 | 5.550 | 5.200 | 5.550 | 1,043,788 | +0.31(+5.92%) |
Mar 15, 2022 | 5.250 | 5.340 | 5.100 | 5.240 | 1,079,972 | +0.01(+0.19%) |
Mar 14, 2022 | 5.570 | 5.690 | 5.205 | 5.230 | 1,291,352 | -0.36(-6.44%) |
Mar 11, 2022 | 5.910 | 5.970 | 5.590 | 5.590 | 1,062,719 | -0.26(-4.44%) |
Mar 10, 2022 | 5.820 | 5.890 | 5.710 | 5.850 | 750,403 | -0.09(-1.52%) |
Mar 09, 2022 | 5.730 | 5.970 | 5.680 | 5.940 | 1,443,393 | +0.32(+5.69%) |
Mar 08, 2022 | 5.570 | 5.855 | 5.400 | 5.620 | 1,668,979 | +0.06(+1.08%) |
Mar 07, 2022 | 5.510 | 5.725 | 5.450 | 5.560 | 947,314 | +0.07(+1.28%) |
Mar 04, 2022 | 5.550 | 5.690 | 5.420 | 5.490 | 834,237 | -0.13(-2.31%) |
Mar 03, 2022 | 5.880 | 5.880 | 5.530 | 5.620 | 1,129,547 | -0.22(-3.77%) |
Mar 02, 2022 | 5.930 | 5.930 | 5.780 | 5.840 | 726,800 | -0.04(-0.68%) |
Mar 01, 2022 | 5.830 | 5.965 | 5.770 | 5.880 | 942,372 | +0.03(+0.51%) |
Feb 28, 2022 | 5.830 | 5.879 | 5.670 | 5.850 | 1,500,589 | -0.05(-0.85%) |
Feb 25, 2022 | 6.100 | 5.910 | 5.725 | 5.900 | 1,070,521 | +0.19(+3.33%) |
Feb 24, 2022 | 5.270 | 5.725 | 5.220 | 5.710 | 2,057,131 | +0.33(+6.13%) |
Feb 23, 2022 | 5.750 | 5.750 | 5.380 | 5.380 | 1,276,269 | -0.36(-6.27%) |
Feb 22, 2022 | 5.590 | 5.890 | 5.570 | 5.740 | 1,239,421 | +0.06(+1.06%) |
Feb 18, 2022 | 5.680 | 0 | -0.03(-0.53%) | |||
Feb 17, 2022 | 5.870 | 5.905 | 5.650 | 5.710 | 1,370,489 | -0.23(-3.87%) |
Feb 16, 2022 | 5.970 | 5.970 | 5.747 | 5.940 | 1,156,650 | -0.06(-1.00%) |
Feb 15, 2022 | 5.800 | 6.040 | 5.800 | 6.000 | 1,163,164 | +0.29(+5.08%) |
Feb 14, 2022 | 5.790 | 5.850 | 5.675 | 5.710 | 1,001,642 | -0.05(-0.87%) |
Feb 11, 2022 | 5.880 | 6.035 | 5.662 | 5.760 | 1,392,580 | -0.10(-1.71%) |
Feb 10, 2022 | 5.850 | 6.270 | 5.755 | 5.860 | 1,758,251 | -0.13(-2.17%) |
Feb 09, 2022 | 5.690 | 6.025 | 5.660 | 5.990 | 1,225,413 | +0.36(+6.39%) |
Feb 08, 2022 | 5.680 | 5.755 | 5.530 | 5.630 | 1,061,959 | -0.09(-1.57%) |
Feb 07, 2022 | 5.570 | 5.825 | 5.570 | 5.720 | 2,834,556 | +0.16(+2.88%) |
Feb 04, 2022 | 5.510 | 5.680 | 5.450 | 5.560 | 902,893 | +0.08(+1.46%) |
Feb 03, 2022 | 5.600 | 5.480 | 1,278,181 | -0.21(-3.69%) | ||
Feb 02, 2022 | 6.100 | 6.110 | 5.680 | 5.690 | 1,165,267 | -0.45(-7.33%) |