Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.660 | 5.720 | 5.580 | 5.630 | 1,816,106 | -0.05(-0.88%) |
Apr 28, 2022 | 5.730 | 5.780 | 5.510 | 5.680 | 1,695,412 | +0.00(+0.00%) |
Apr 27, 2022 | 5.530 | 5.695 | 5.520 | 5.680 | 2,050,402 | +0.12(+2.16%) |
Apr 26, 2022 | 5.510 | 5.590 | 5.460 | 5.560 | 1,947,895 | -0.01(-0.18%) |
Apr 25, 2022 | 5.290 | 5.570 | 5.240 | 5.570 | 1,389,857 | +0.20(+3.72%) |
Apr 22, 2022 | 5.530 | 5.570 | 5.370 | 5.370 | 839,078 | -0.17(-3.07%) |
Apr 21, 2022 | 5.660 | 5.730 | 5.490 | 5.540 | 965,735 | -0.11(-1.95%) |
Apr 20, 2022 | 5.680 | 5.790 | 5.620 | 5.650 | 850,500 | +0.03(+0.53%) |
Apr 19, 2022 | 5.550 | 5.710 | 5.540 | 5.620 | 1,218,810 | +0.07(+1.26%) |
Apr 18, 2022 | 5.590 | 5.640 | 5.530 | 5.550 | 865,784 | -0.05(-0.89%) |
Apr 14, 2022 | 5.700 | 5.744 | 5.590 | 5.600 | 1,169,511 | -0.10(-1.75%) |
Apr 13, 2022 | 5.570 | 5.720 | 5.570 | 5.700 | 1,013,433 | +0.09(+1.60%) |
Apr 12, 2022 | 5.650 | 5.745 | 5.575 | 5.610 | 1,550,505 | -0.02(-0.36%) |
Apr 11, 2022 | 5.770 | 5.780 | 5.540 | 5.630 | 1,903,925 | -0.14(-2.43%) |
Apr 08, 2022 | 5.350 | 5.890 | 5.350 | 5.770 | 4,277,813 | +0.39(+7.25%) |
Apr 07, 2022 | 5.440 | 5.730 | 5.240 | 5.380 | 6,619,148 | +0.52(+10.70%) |
Apr 06, 2022 | 4.920 | 4.950 | 4.820 | 4.860 | 1,567,178 | -0.11(-2.21%) |
Apr 05, 2022 | 5.110 | 5.150 | 4.970 | 4.970 | 2,655,744 | -0.17(-3.31%) |
Apr 04, 2022 | 5.130 | 5.240 | 5.025 | 5.140 | 1,167,195 | -0.05(-0.96%) |
Apr 01, 2022 | 5.220 | 5.290 | 5.130 | 5.190 | 3,314,179 | +0.03(+0.58%) |
Mar 31, 2022 | 5.090 | 5.185 | 5.050 | 5.160 | 2,457,143 | +0.07(+1.38%) |
Mar 30, 2022 | 5.080 | 5.210 | 5.020 | 5.090 | 2,380,372 | -0.04(-0.78%) |
Mar 29, 2022 | 4.970 | 5.140 | 4.900 | 5.130 | 1,407,034 | +0.19(+3.85%) |
Mar 28, 2022 | 4.830 | 4.960 | 4.800 | 4.940 | 1,291,521 | +0.08(+1.65%) |
Mar 25, 2022 | 4.900 | 4.940 | 4.765 | 4.860 | 1,490,430 | -0.04(-0.82%) |
Mar 24, 2022 | 4.900 | 4.990 | 4.810 | 4.900 | 1,037,434 | +0.05(+1.03%) |
Mar 23, 2022 | 4.810 | 4.910 | 4.780 | 4.850 | 1,138,997 | -0.03(-0.61%) |
Mar 22, 2022 | 4.800 | 4.900 | 4.740 | 4.880 | 1,237,874 | +0.12(+2.52%) |
Mar 21, 2022 | 4.720 | 4.805 | 4.700 | 4.760 | 1,228,306 | +0.04(+0.85%) |
Mar 18, 2022 | 4.620 | 4.740 | 4.560 | 4.720 | 2,684,982 | +0.07(+1.51%) |
Mar 17, 2022 | 4.620 | 4.659 | 4.570 | 4.650 | 1,187,191 | -0.04(-0.85%) |
Mar 16, 2022 | 4.480 | 4.690 | 4.450 | 4.690 | 819,150 | +0.27(+6.11%) |
Mar 15, 2022 | 4.330 | 4.445 | 4.310 | 4.420 | 808,230 | +0.09(+2.08%) |
Mar 14, 2022 | 4.380 | 4.425 | 4.285 | 4.330 | 924,982 | +0.01(+0.23%) |
Mar 11, 2022 | 4.400 | 4.400 | 4.250 | 4.320 | 1,258,599 | -0.06(-1.37%) |
Mar 10, 2022 | 4.350 | 4.370 | 4.200 | 4.380 | 1,042,425 | -0.01(-0.23%) |
Mar 09, 2022 | 4.400 | 4.470 | 4.370 | 4.390 | 795,700 | +0.10(+2.33%) |
Mar 08, 2022 | 4.170 | 4.425 | 4.130 | 4.290 | 1,398,477 | +0.13(+3.12%) |
Mar 07, 2022 | 4.250 | 4.300 | 4.140 | 4.160 | 1,459,180 | -0.08(-1.89%) |
Mar 04, 2022 | 4.380 | 4.380 | 4.225 | 4.240 | 1,326,580 | -0.21(-4.72%) |
Mar 03, 2022 | 4.680 | 4.680 | 4.390 | 4.450 | 1,401,099 | -0.20(-4.30%) |
Mar 02, 2022 | 4.500 | 4.690 | 4.490 | 4.650 | 1,183,360 | +0.16(+3.56%) |
Mar 01, 2022 | 4.850 | 4.890 | 4.480 | 4.490 | 1,903,463 | -0.38(-7.80%) |
Feb 28, 2022 | 5.000 | 5.080 | 4.810 | 4.870 | 2,225,846 | -0.24(-4.70%) |
Feb 25, 2022 | 5.020 | 5.165 | 5.025 | 5.110 | 1,792,209 | +0.08(+1.59%) |
Feb 24, 2022 | 4.920 | 5.040 | 4.790 | 5.030 | 2,284,834 | -0.07(-1.37%) |
Feb 23, 2022 | 4.990 | 5.250 | 4.940 | 5.100 | 3,801,196 | +0.39(+8.28%) |
Feb 22, 2022 | 4.740 | 4.865 | 4.700 | 4.710 | 4,015,014 | -0.07(-1.46%) |
Feb 18, 2022 | 4.780 | 0 | +0.10(+2.14%) | |||
Feb 17, 2022 | 4.400 | 4.760 | 4.120 | 4.680 | 4,623,424 | -0.05(-1.06%) |
Feb 16, 2022 | 4.690 | 4.765 | 4.600 | 4.730 | 1,967,110 | +0.05(+1.07%) |
Feb 15, 2022 | 4.430 | 4.740 | 4.430 | 4.680 | 2,592,126 | +0.28(+6.36%) |
Feb 14, 2022 | 4.530 | 4.640 | 4.330 | 4.400 | 3,281,764 | -0.15(-3.30%) |
Feb 11, 2022 | 4.530 | 4.670 | 4.500 | 4.550 | 2,120,367 | -0.04(-0.87%) |
Feb 10, 2022 | 4.680 | 4.800 | 4.590 | 4.590 | 2,700,750 | -0.21(-4.37%) |
Feb 09, 2022 | 4.750 | 4.900 | 4.740 | 4.800 | 4,832,324 | +0.13(+2.78%) |
Feb 08, 2022 | 4.540 | 4.710 | 4.510 | 4.670 | 7,234,779 | +0.13(+2.86%) |
Feb 07, 2022 | 4.640 | 4.660 | 4.490 | 4.540 | 2,935,560 | -0.09(-1.94%) |
Feb 04, 2022 | 4.610 | 4.740 | 4.460 | 4.630 | 1,203,907 | +0.05(+1.09%) |
Feb 03, 2022 | 4.700 | 4.565 | 4.580 | 1,571,408 | -0.15(-3.17%) | |
Feb 02, 2022 | 4.790 | 4.840 | 4.720 | 4.730 | 1,200,830 | -0.06(-1.25%) |