Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.800 | 5.000 | 4.700 | 4.994 | 34,588 | +0.29(+6.07%) |
Apr 28, 2022 | 5.000 | 5.000 | 4.640 | 4.708 | 31,556 | -0.04(-0.93%) |
Apr 27, 2022 | 4.800 | 5.120 | 4.640 | 4.752 | 33,061 | -0.15(-2.98%) |
Apr 26, 2022 | 4.800 | 4.998 | 4.424 | 4.898 | 41,239 | +0.12(+2.55%) |
Apr 25, 2022 | 4.800 | 4.910 | 4.716 | 4.776 | 22,917 | -0.01(-0.25%) |
Apr 22, 2022 | 4.930 | 5.014 | 4.584 | 4.788 | 37,730 | -0.02(-0.37%) |
Apr 21, 2022 | 5.010 | 5.202 | 4.800 | 4.806 | 38,445 | -0.42(-8.00%) |
Apr 20, 2022 | 5.180 | 5.304 | 5.056 | 5.224 | 19,869 | -0.08(-1.43%) |
Apr 19, 2022 | 5.200 | 5.522 | 4.828 | 5.300 | 57,360 | +0.28(+5.58%) |
Apr 18, 2022 | 5.200 | 5.200 | 5.000 | 5.020 | 42,217 | -0.18(-3.46%) |
Apr 14, 2022 | 5.540 | 5.540 | 5.002 | 5.200 | 51,341 | -0.16(-2.99%) |
Apr 13, 2022 | 5.400 | 5.598 | 5.200 | 5.360 | 43,009 | -0.04(-0.70%) |
Apr 12, 2022 | 5.400 | 5.470 | 5.078 | 5.398 | 44,995 | +0.04(+0.71%) |
Apr 11, 2022 | 5.400 | 5.512 | 5.010 | 5.360 | 91,211 | +0.01(+0.11%) |
Apr 08, 2022 | 5.400 | 5.514 | 5.302 | 5.354 | 12,578 | -0.01(-0.11%) |
Apr 07, 2022 | 5.900 | 5.900 | 5.300 | 5.360 | 29,565 | -0.17(-3.00%) |
Apr 06, 2022 | 5.800 | 5.800 | 5.300 | 5.526 | 45,482 | -0.27(-4.69%) |
Apr 05, 2022 | 5.800 | 6.300 | 5.618 | 5.798 | 93,337 | +0.00(+0.00%) |
Apr 04, 2022 | 6.000 | 6.000 | 5.508 | 5.798 | 29,781 | +0.20(+3.54%) |
Apr 01, 2022 | 5.800 | 5.904 | 5.600 | 5.600 | 47,974 | -0.11(-1.93%) |
Mar 31, 2022 | 5.600 | 5.800 | 5.588 | 5.710 | 53,824 | +0.05(+0.81%) |
Mar 30, 2022 | 5.920 | 5.948 | 5.000 | 5.664 | 202,117 | +0.08(+1.36%) |
Mar 29, 2022 | 6.000 | 6.350 | 5.400 | 5.588 | 258,612 | -0.41(-6.87%) |
Mar 28, 2022 | 6.220 | 6.496 | 5.828 | 6.000 | 92,211 | -0.30(-4.76%) |
Mar 25, 2022 | 6.452 | 6.598 | 6.220 | 6.300 | 28,611 | -0.18(-2.78%) |
Mar 24, 2022 | 6.400 | 6.738 | 6.156 | 6.480 | 70,710 | -0.01(-0.18%) |
Mar 23, 2022 | 6.600 | 6.800 | 6.372 | 6.492 | 49,344 | -0.11(-1.64%) |
Mar 22, 2022 | 6.800 | 7.132 | 6.360 | 6.600 | 55,363 | -0.03(-0.42%) |
Mar 21, 2022 | 7.000 | 7.000 | 6.428 | 6.628 | 41,450 | +0.30(+4.71%) |
Mar 18, 2022 | 7.088 | 7.678 | 6.330 | 6.330 | 59,470 | -0.83(-11.59%) |
Mar 17, 2022 | 6.800 | 7.190 | 6.722 | 7.160 | 46,706 | +0.54(+8.12%) |
Mar 16, 2022 | 6.344 | 6.774 | 6.200 | 6.622 | 41,013 | +0.47(+7.57%) |
Mar 15, 2022 | 6.222 | 6.396 | 5.984 | 6.156 | 45,043 | -0.24(-3.78%) |
Mar 14, 2022 | 7.000 | 7.000 | 5.800 | 6.398 | 101,680 | -0.46(-6.65%) |
Mar 11, 2022 | 7.600 | 7.998 | 6.400 | 6.854 | 148,115 | -1.78(-20.63%) |
Mar 10, 2022 | 8.800 | 8.924 | 8.420 | 8.636 | 38,797 | -0.15(-1.66%) |
Mar 09, 2022 | 8.206 | 8.800 | 8.200 | 8.782 | 39,012 | +0.71(+8.85%) |
Mar 08, 2022 | 7.800 | 8.200 | 7.536 | 8.068 | 32,473 | +0.37(+4.81%) |
Mar 07, 2022 | 8.000 | 8.360 | 7.600 | 7.698 | 39,934 | -0.25(-3.15%) |
Mar 04, 2022 | 8.200 | 8.540 | 7.662 | 7.948 | 23,470 | -0.19(-2.31%) |
Mar 03, 2022 | 8.900 | 9.146 | 7.864 | 8.136 | 35,575 | -0.63(-7.14%) |
Mar 02, 2022 | 8.708 | 8.980 | 8.402 | 8.762 | 24,708 | +0.08(+0.87%) |
Mar 01, 2022 | 9.200 | 9.590 | 8.600 | 8.686 | 51,886 | -0.34(-3.81%) |
Feb 28, 2022 | 7.600 | 9.600 | 7.600 | 9.030 | 60,053 | +1.25(+16.07%) |
Feb 25, 2022 | 7.600 | 7.810 | 7.384 | 7.780 | 31,700 | +0.33(+4.46%) |
Feb 24, 2022 | 6.800 | 7.708 | 6.660 | 7.448 | 62,552 | +0.05(+0.62%) |
Feb 23, 2022 | 7.728 | 7.940 | 7.300 | 7.402 | 27,492 | -0.05(-0.67%) |
Feb 22, 2022 | 8.200 | 8.200 | 7.330 | 7.452 | 32,271 | -0.35(-4.44%) |
Feb 18, 2022 | 7.798 | 0 | -0.22(-2.77%) | |||
Feb 17, 2022 | 8.254 | 8.656 | 8.020 | 8.020 | 22,756 | -0.33(-3.98%) |
Feb 16, 2022 | 8.600 | 8.800 | 8.352 | 8.352 | 21,936 | -0.19(-2.20%) |
Feb 15, 2022 | 8.216 | 8.740 | 8.100 | 8.540 | 40,606 | +0.64(+8.10%) |
Feb 14, 2022 | 8.200 | 8.400 | 7.842 | 7.900 | 38,285 | -0.13(-1.59%) |
Feb 11, 2022 | 8.488 | 8.800 | 7.710 | 8.028 | 53,121 | -0.54(-6.32%) |
Feb 10, 2022 | 8.800 | 8.998 | 8.292 | 8.570 | 111,395 | +0.05(+0.56%) |
Feb 09, 2022 | 8.280 | 8.600 | 8.202 | 8.522 | 31,373 | +0.20(+2.45%) |
Feb 08, 2022 | 8.726 | 8.800 | 8.280 | 8.318 | 26,079 | -0.31(-3.55%) |
Feb 07, 2022 | 8.800 | 9.528 | 8.502 | 8.624 | 36,625 | -0.04(-0.51%) |
Feb 04, 2022 | 8.400 | 9.396 | 8.342 | 8.668 | 52,424 | +0.17(+2.00%) |
Feb 03, 2022 | 8.860 | 8.326 | 8.498 | 24,157 | -0.64(-6.98%) | |
Feb 02, 2022 | 9.800 | 9.998 | 8.902 | 9.136 | 19,858 | -0.56(-5.81%) |