Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.950 | 5.020 | 4.710 | 4.730 | 225,470 | -0.22(-4.44%) |
Apr 28, 2022 | 4.910 | 5.030 | 4.800 | 4.950 | 614,695 | +0.11(+2.27%) |
Apr 27, 2022 | 5.000 | 5.120 | 4.820 | 4.840 | 439,270 | -0.18(-3.59%) |
Apr 26, 2022 | 5.500 | 5.500 | 5.010 | 5.020 | 305,714 | -0.51(-9.22%) |
Apr 25, 2022 | 5.220 | 5.630 | 5.220 | 5.530 | 215,017 | +0.25(+4.73%) |
Apr 22, 2022 | 5.380 | 5.410 | 5.090 | 5.280 | 223,253 | -0.02(-0.38%) |
Apr 21, 2022 | 5.730 | 5.910 | 5.280 | 5.300 | 255,254 | -0.38(-6.69%) |
Apr 20, 2022 | 5.800 | 5.810 | 5.535 | 5.680 | 168,667 | -0.07(-1.22%) |
Apr 19, 2022 | 5.620 | 6.000 | 5.580 | 5.750 | 191,820 | +0.14(+2.50%) |
Apr 18, 2022 | 5.940 | 5.940 | 5.500 | 5.610 | 312,605 | -0.28(-4.75%) |
Apr 14, 2022 | 6.430 | 6.580 | 5.870 | 5.890 | 187,105 | -0.51(-7.97%) |
Apr 13, 2022 | 6.260 | 6.690 | 6.120 | 6.400 | 410,943 | +0.25(+4.07%) |
Apr 12, 2022 | 6.530 | 6.640 | 6.140 | 6.150 | 251,125 | -0.29(-4.50%) |
Apr 11, 2022 | 6.920 | 6.920 | 6.350 | 6.440 | 210,402 | -0.58(-8.26%) |
Apr 08, 2022 | 7.120 | 7.340 | 6.950 | 7.020 | 196,477 | -0.14(-1.96%) |
Apr 07, 2022 | 7.280 | 7.540 | 7.130 | 7.160 | 169,108 | -0.13(-1.78%) |
Apr 06, 2022 | 7.130 | 7.480 | 6.840 | 7.290 | 367,106 | +0.04(+0.55%) |
Apr 05, 2022 | 7.580 | 7.900 | 7.180 | 7.250 | 254,196 | -0.27(-3.59%) |
Apr 04, 2022 | 7.440 | 7.750 | 7.280 | 7.520 | 311,098 | +0.17(+2.31%) |
Apr 01, 2022 | 7.250 | 7.560 | 7.240 | 7.350 | 255,551 | +0.12(+1.66%) |
Mar 31, 2022 | 7.430 | 7.605 | 7.170 | 7.230 | 194,925 | -0.14(-1.90%) |
Mar 30, 2022 | 7.850 | 7.925 | 7.360 | 7.370 | 187,894 | -0.52(-6.59%) |
Mar 29, 2022 | 7.620 | 8.080 | 7.545 | 7.890 | 319,998 | +0.44(+5.91%) |
Mar 28, 2022 | 7.680 | 7.680 | 7.150 | 7.450 | 289,999 | +0.44(+6.28%) |
Mar 25, 2022 | 7.490 | 7.490 | 7.000 | 7.010 | 153,352 | -0.44(-5.91%) |
Mar 24, 2022 | 7.450 | 7.660 | 7.150 | 7.450 | 152,115 | +0.02(+0.27%) |
Mar 23, 2022 | 8.070 | 8.070 | 7.400 | 7.430 | 164,280 | -0.73(-8.95%) |
Mar 22, 2022 | 7.940 | 8.270 | 7.730 | 8.160 | 648,575 | +0.31(+3.95%) |
Mar 21, 2022 | 8.300 | 8.320 | 7.790 | 7.850 | 430,897 | -0.57(-6.77%) |
Mar 18, 2022 | 8.020 | 8.420 | 7.700 | 8.420 | 751,901 | +0.38(+4.73%) |
Mar 17, 2022 | 7.470 | 8.050 | 7.260 | 8.040 | 388,092 | +0.49(+6.49%) |
Mar 16, 2022 | 7.280 | 7.570 | 7.100 | 7.550 | 390,164 | +0.41(+5.74%) |
Mar 15, 2022 | 7.020 | 7.230 | 6.980 | 7.140 | 177,117 | +0.18(+2.59%) |
Mar 14, 2022 | 7.050 | 7.150 | 6.790 | 6.960 | 249,626 | +0.00(+0.00%) |
Mar 11, 2022 | 7.240 | 7.360 | 6.960 | 6.960 | 183,795 | -0.14(-1.97%) |
Mar 10, 2022 | 6.920 | 7.140 | 6.700 | 7.100 | 187,968 | -0.04(-0.56%) |
Mar 09, 2022 | 6.720 | 7.180 | 6.710 | 7.140 | 212,043 | +0.56(+8.51%) |
Mar 08, 2022 | 6.420 | 6.876 | 6.100 | 6.580 | 218,355 | +0.24(+3.79%) |
Mar 07, 2022 | 6.280 | 6.410 | 6.100 | 6.340 | 228,318 | +0.08(+1.28%) |
Mar 04, 2022 | 6.470 | 6.600 | 6.150 | 6.260 | 218,250 | -0.34(-5.15%) |
Mar 03, 2022 | 7.220 | 7.410 | 6.540 | 6.600 | 185,692 | -0.72(-9.84%) |
Mar 02, 2022 | 7.700 | 7.830 | 7.280 | 7.320 | 218,357 | -0.32(-4.19%) |
Mar 01, 2022 | 7.480 | 7.730 | 7.440 | 7.640 | 229,790 | +0.11(+1.46%) |
Feb 28, 2022 | 7.400 | 7.840 | 7.260 | 7.530 | 224,802 | +0.06(+0.80%) |
Feb 25, 2022 | 7.020 | 7.530 | 7.130 | 7.470 | 292,786 | +0.45(+6.41%) |
Feb 24, 2022 | 6.530 | 7.040 | 6.500 | 7.020 | 413,774 | +0.15(+2.18%) |
Feb 23, 2022 | 6.970 | 7.090 | 6.780 | 6.870 | 292,953 | -0.05(-0.72%) |
Feb 22, 2022 | 6.860 | 7.160 | 6.800 | 6.920 | 240,653 | +0.06(+0.87%) |
Feb 18, 2022 | 6.860 | 0 | -0.03(-0.44%) | |||
Feb 17, 2022 | 7.190 | 7.420 | 6.880 | 6.890 | 444,532 | -0.41(-5.62%) |
Feb 16, 2022 | 7.200 | 7.385 | 6.940 | 7.300 | 915,933 | +0.22(+3.11%) |
Feb 15, 2022 | 6.970 | 7.250 | 6.860 | 7.080 | 1,130,464 | +0.21(+3.06%) |
Feb 14, 2022 | 7.010 | 7.180 | 6.780 | 6.870 | 242,304 | -0.11(-1.58%) |
Feb 11, 2022 | 7.230 | 7.400 | 6.870 | 6.980 | 311,441 | -0.23(-3.19%) |
Feb 10, 2022 | 7.410 | 7.740 | 7.090 | 7.210 | 492,841 | -0.43(-5.63%) |
Feb 09, 2022 | 7.570 | 7.970 | 7.530 | 7.640 | 314,464 | +0.15(+2.00%) |
Feb 08, 2022 | 7.810 | 7.880 | 7.320 | 7.490 | 182,294 | -0.35(-4.46%) |
Feb 07, 2022 | 7.520 | 8.120 | 7.500 | 7.840 | 236,775 | +0.22(+2.89%) |
Feb 04, 2022 | 7.800 | 7.855 | 7.260 | 7.620 | 335,520 | -0.05(-0.65%) |
Feb 03, 2022 | 8.310 | 7.590 | 7.670 | 239,461 | -0.35(-4.36%) | |
Feb 02, 2022 | 8.760 | 9.075 | 7.970 | 8.020 | 265,634 | -0.97(-10.79%) |