Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.650 | 5.800 | 5.460 | 5.630 | 13,594 | +0.01(+0.18%) |
Apr 28, 2022 | 5.450 | 5.640 | 5.369 | 5.620 | 1,900 | +0.27(+5.05%) |
Apr 27, 2022 | 5.340 | 5.410 | 5.268 | 5.350 | 6,314 | +0.01(+0.19%) |
Apr 26, 2022 | 5.560 | 5.560 | 5.218 | 5.340 | 9,025 | -0.22(-3.96%) |
Apr 25, 2022 | 5.690 | 5.690 | 5.420 | 5.560 | 24,943 | -0.16(-2.80%) |
Apr 22, 2022 | 5.740 | 5.790 | 5.600 | 5.720 | 6,249 | -0.13(-2.22%) |
Apr 21, 2022 | 5.930 | 5.930 | 5.640 | 5.850 | 22,322 | -0.15(-2.50%) |
Apr 20, 2022 | 5.900 | 6.000 | 5.770 | 6.000 | 2,337 | +0.08(+1.39%) |
Apr 19, 2022 | 5.990 | 5.990 | 5.918 | 5.918 | 1,583 | -0.17(-2.83%) |
Apr 18, 2022 | 6.160 | 6.178 | 6.090 | 6.090 | 1,661 | -0.06(-0.98%) |
Apr 14, 2022 | 6.250 | 6.281 | 6.050 | 6.150 | 41,866 | -0.10(-1.60%) |
Apr 13, 2022 | 5.860 | 6.282 | 5.860 | 6.250 | 22,693 | +0.25(+4.17%) |
Apr 12, 2022 | 5.960 | 6.100 | 5.880 | 6.000 | 3,465 | -0.02(-0.33%) |
Apr 11, 2022 | 5.930 | 6.040 | 5.751 | 6.020 | 16,194 | -0.01(-0.17%) |
Apr 08, 2022 | 5.970 | 6.030 | 5.880 | 6.030 | 24,746 | +0.04(+0.67%) |
Apr 07, 2022 | 5.640 | 5.990 | 5.600 | 5.990 | 51,332 | +0.43(+7.73%) |
Apr 06, 2022 | 5.480 | 5.990 | 5.380 | 5.560 | 44,315 | -0.04(-0.71%) |
Apr 05, 2022 | 5.610 | 5.770 | 5.256 | 5.600 | 26,326 | -0.05(-0.88%) |
Apr 04, 2022 | 5.470 | 6.100 | 5.070 | 5.650 | 77,645 | +0.25(+4.63%) |
Apr 01, 2022 | 5.540 | 5.920 | 5.300 | 5.400 | 76,132 | -0.20(-3.57%) |
Mar 31, 2022 | 5.150 | 5.600 | 4.793 | 5.600 | 96,466 | +0.37(+7.07%) |
Mar 30, 2022 | 5.630 | 5.980 | 5.170 | 5.230 | 32,593 | -0.31(-5.60%) |
Mar 29, 2022 | 5.960 | 5.990 | 5.540 | 5.540 | 18,610 | -0.45(-7.51%) |
Mar 28, 2022 | 5.410 | 6.090 | 5.410 | 5.990 | 12,317 | +0.05(+0.84%) |
Mar 25, 2022 | 5.770 | 5.990 | 5.760 | 5.940 | 19,794 | +0.12(+2.06%) |
Mar 24, 2022 | 6.000 | 6.000 | 5.550 | 5.820 | 22,150 | -0.18(-3.00%) |
Mar 23, 2022 | 5.800 | 6.156 | 5.635 | 6.000 | 47,022 | +0.25(+4.35%) |
Mar 22, 2022 | 5.520 | 5.800 | 5.430 | 5.750 | 33,525 | +0.25(+4.55%) |
Mar 21, 2022 | 5.640 | 5.640 | 5.442 | 5.500 | 15,132 | -0.10(-1.79%) |
Mar 18, 2022 | 5.230 | 5.600 | 5.180 | 5.600 | 11,861 | +0.28(+5.26%) |
Mar 17, 2022 | 5.010 | 5.330 | 5.010 | 5.320 | 3,674 | +0.01(+0.19%) |
Mar 16, 2022 | 5.220 | 5.360 | 4.720 | 5.310 | 35,712 | +0.06(+1.14%) |
Mar 15, 2022 | 5.120 | 5.255 | 4.790 | 5.250 | 29,051 | +0.13(+2.54%) |
Mar 14, 2022 | 5.270 | 5.350 | 4.970 | 5.120 | 26,668 | -0.27(-5.01%) |
Mar 11, 2022 | 5.250 | 5.450 | 4.950 | 5.390 | 15,598 | +0.14(+2.67%) |
Mar 10, 2022 | 4.830 | 5.480 | 4.830 | 5.250 | 44,508 | +0.35(+7.14%) |
Mar 09, 2022 | 4.730 | 4.950 | 4.730 | 4.900 | 16,125 | +0.08(+1.66%) |
Mar 08, 2022 | 4.760 | 4.900 | 4.665 | 4.820 | 15,167 | +0.16(+3.43%) |
Mar 07, 2022 | 4.840 | 4.967 | 4.655 | 4.660 | 7,620 | -0.13(-2.71%) |
Mar 04, 2022 | 4.920 | 4.980 | 4.700 | 4.790 | 11,268 | -0.14(-2.84%) |
Mar 03, 2022 | 5.060 | 5.060 | 4.820 | 4.930 | 21,011 | +0.01(+0.20%) |
Mar 02, 2022 | 4.970 | 4.970 | 4.796 | 4.920 | 11,785 | +0.02(+0.41%) |
Mar 01, 2022 | 4.900 | 5.120 | 4.630 | 4.900 | 56,173 | +0.04(+0.82%) |
Feb 28, 2022 | 4.670 | 4.960 | 4.400 | 4.860 | 53,004 | +0.16(+3.40%) |
Feb 25, 2022 | 4.250 | 4.990 | 4.480 | 4.700 | 53,003 | -0.05(-1.05%) |
Feb 24, 2022 | 4.320 | 4.795 | 4.018 | 4.750 | 65,520 | +0.08(+1.71%) |
Feb 23, 2022 | 4.540 | 4.787 | 4.370 | 4.670 | 12,676 | +0.02(+0.43%) |
Feb 22, 2022 | 4.630 | 4.650 | 4.450 | 4.650 | 10,924 | +0.00(+0.00%) |
Feb 18, 2022 | 4.650 | 0 | -0.14(-2.92%) | |||
Feb 17, 2022 | 4.700 | 4.799 | 4.487 | 4.790 | 7,790 | +0.00(+0.00%) |
Feb 16, 2022 | 4.600 | 4.790 | 4.350 | 4.790 | 21,356 | +0.20(+4.36%) |
Feb 15, 2022 | 4.720 | 4.720 | 4.505 | 4.590 | 6,076 | +0.01(+0.22%) |
Feb 14, 2022 | 4.520 | 4.630 | 4.376 | 4.580 | 6,457 | +0.02(+0.44%) |
Feb 11, 2022 | 4.720 | 4.720 | 4.365 | 4.560 | 17,393 | -0.21(-4.40%) |
Feb 10, 2022 | 4.420 | 4.810 | 4.247 | 4.770 | 12,060 | +0.21(+4.61%) |
Feb 09, 2022 | 4.160 | 4.580 | 4.160 | 4.560 | 8,395 | -0.01(-0.22%) |
Feb 08, 2022 | 4.470 | 4.610 | 4.340 | 4.570 | 251,851 | +0.03(+0.66%) |
Feb 07, 2022 | 4.240 | 4.540 | 4.240 | 4.540 | 5,190 | +0.24(+5.58%) |
Feb 04, 2022 | 4.400 | 4.620 | 4.300 | 4.300 | 16,864 | -0.30(-6.52%) |
Feb 03, 2022 | 4.340 | 4.630 | 4.600 | 4,262 | +0.19(+4.31%) | |
Feb 02, 2022 | 4.490 | 4.800 | 4.190 | 4.410 | 1,501,088 | -0.27(-5.77%) |