Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.575 | 4.650 | 4.200 | 4.200 | 80,503 | -0.38(-8.20%) |
Apr 28, 2022 | 4.500 | 4.608 | 4.275 | 4.575 | 106,388 | +0.17(+3.74%) |
Apr 27, 2022 | 4.080 | 4.500 | 4.080 | 4.410 | 112,289 | +0.04(+0.89%) |
Apr 26, 2022 | 4.893 | 4.944 | 4.353 | 4.371 | 254,931 | -0.52(-10.67%) |
Apr 25, 2022 | 5.100 | 5.100 | 4.818 | 4.893 | 90,526 | -0.29(-5.50%) |
Apr 22, 2022 | 4.947 | 5.451 | 4.947 | 5.178 | 196,387 | +0.01(+0.12%) |
Apr 21, 2022 | 5.100 | 5.220 | 4.920 | 5.172 | 126,032 | +0.20(+3.98%) |
Apr 20, 2022 | 5.100 | 5.202 | 4.950 | 4.974 | 156,694 | -0.27(-5.15%) |
Apr 19, 2022 | 5.049 | 5.400 | 4.935 | 5.244 | 137,318 | +0.19(+3.86%) |
Apr 18, 2022 | 5.247 | 5.505 | 4.980 | 5.049 | 144,853 | -0.20(-3.77%) |
Apr 14, 2022 | 5.592 | 5.595 | 5.103 | 5.247 | 339,331 | -0.30(-5.46%) |
Apr 13, 2022 | 5.460 | 5.760 | 5.430 | 5.550 | 296,124 | +0.09(+1.70%) |
Apr 12, 2022 | 5.460 | 5.919 | 5.403 | 5.457 | 614,791 | -0.02(-0.27%) |
Apr 11, 2022 | 5.784 | 5.844 | 5.406 | 5.472 | 557,911 | -0.90(-14.08%) |
Apr 08, 2022 | 6.720 | 8.100 | 6.015 | 6.369 | 2,422,878 | +0.10(+1.58%) |
Apr 07, 2022 | 6.000 | 6.441 | 5.874 | 6.270 | 1,378,312 | +0.21(+3.47%) |
Apr 06, 2022 | 5.460 | 6.150 | 5.022 | 6.060 | 711,159 | +0.57(+10.38%) |
Apr 05, 2022 | 5.754 | 5.871 | 5.460 | 5.490 | 188,081 | -0.45(-7.53%) |
Apr 04, 2022 | 5.688 | 5.991 | 5.583 | 5.937 | 111,109 | +0.43(+7.79%) |
Apr 01, 2022 | 5.856 | 5.967 | 5.436 | 5.508 | 302,051 | -0.48(-7.97%) |
Mar 31, 2022 | 6.189 | 6.300 | 5.796 | 5.985 | 228,417 | -0.20(-3.30%) |
Mar 30, 2022 | 6.420 | 6.600 | 6.126 | 6.189 | 240,593 | -0.19(-2.96%) |
Mar 29, 2022 | 5.940 | 6.504 | 5.703 | 6.378 | 372,239 | +0.46(+7.81%) |
Mar 28, 2022 | 6.099 | 6.861 | 5.856 | 5.916 | 488,663 | -1.88(-24.15%) |
Mar 25, 2022 | 9.300 | 9.363 | 7.695 | 7.800 | 457,159 | -1.56(-16.69%) |
Mar 24, 2022 | 8.700 | 9.597 | 8.730 | 9.363 | 101,441 | +0.40(+4.45%) |
Mar 23, 2022 | 9.150 | 9.600 | 8.793 | 8.964 | 127,413 | +0.02(+0.17%) |
Mar 22, 2022 | 9.600 | 10.15 | 8.505 | 8.949 | 335,533 | -0.20(-2.20%) |
Mar 21, 2022 | 8.700 | 9.600 | 8.106 | 9.150 | 248,671 | +1.05(+12.96%) |
Mar 18, 2022 | 8.103 | 8.907 | 7.854 | 8.100 | 230,338 | +0.09(+1.16%) |
Mar 17, 2022 | 6.600 | 8.517 | 6.600 | 8.007 | 288,578 | +0.38(+4.95%) |
Mar 16, 2022 | 6.666 | 8.340 | 6.666 | 7.629 | 364,142 | +1.11(+17.08%) |
Mar 15, 2022 | 6.303 | 6.735 | 5.880 | 6.516 | 320,235 | +0.30(+4.78%) |
Mar 14, 2022 | 5.700 | 6.342 | 5.595 | 6.219 | 257,228 | +0.30(+5.02%) |
Mar 11, 2022 | 6.348 | 6.750 | 5.865 | 5.922 | 253,528 | -0.45(-7.11%) |
Mar 10, 2022 | 6.480 | 6.900 | 6.210 | 6.375 | 191,959 | -0.60(-8.64%) |
Mar 09, 2022 | 7.140 | 7.350 | 6.600 | 6.978 | 304,505 | +0.18(+2.69%) |
Mar 08, 2022 | 5.772 | 7.020 | 5.709 | 6.795 | 407,150 | +0.58(+9.37%) |
Mar 07, 2022 | 5.700 | 6.597 | 5.580 | 6.213 | 295,739 | +0.11(+1.82%) |
Mar 04, 2022 | 6.696 | 6.870 | 6.000 | 6.102 | 290,219 | -0.80(-11.57%) |
Mar 03, 2022 | 7.917 | 7.917 | 6.300 | 6.900 | 685,816 | -1.02(-12.85%) |
Mar 02, 2022 | 7.500 | 9.600 | 6.666 | 7.917 | 2,273,520 | +1.62(+25.73%) |
Mar 01, 2022 | 6.075 | 6.510 | 5.910 | 6.297 | 511,253 | +0.29(+4.79%) |
Feb 28, 2022 | 5.517 | 6.150 | 5.325 | 6.009 | 337,448 | +0.56(+10.36%) |
Feb 25, 2022 | 5.400 | 5.514 | 5.220 | 5.445 | 223,959 | +0.44(+8.81%) |
Feb 24, 2022 | 4.260 | 5.337 | 4.080 | 5.004 | 220,425 | +0.13(+2.65%) |
Feb 23, 2022 | 5.103 | 5.337 | 4.833 | 4.875 | 204,807 | -0.26(-5.08%) |
Feb 22, 2022 | 5.103 | 5.250 | 5.058 | 5.136 | 183,548 | -0.18(-3.33%) |
Feb 18, 2022 | 5.313 | 0 | -0.11(-1.94%) | |||
Feb 17, 2022 | 6.000 | 5.907 | 5.310 | 5.418 | 259,823 | -0.13(-2.27%) |
Feb 16, 2022 | 5.400 | 5.787 | 5.280 | 5.544 | 246,658 | +0.19(+3.59%) |
Feb 15, 2022 | 5.340 | 5.397 | 5.253 | 5.352 | 128,335 | +0.16(+3.12%) |
Feb 14, 2022 | 5.298 | 5.550 | 5.181 | 5.190 | 177,988 | -0.04(-0.69%) |
Feb 11, 2022 | 5.580 | 5.580 | 5.145 | 5.226 | 242,662 | -0.38(-6.84%) |
Feb 10, 2022 | 5.007 | 5.790 | 5.007 | 5.610 | 340,876 | +0.28(+5.23%) |
Feb 09, 2022 | 5.310 | 5.700 | 5.178 | 5.331 | 370,524 | +0.02(+0.28%) |
Feb 08, 2022 | 5.763 | 5.763 | 5.190 | 5.316 | 539,645 | -0.41(-7.13%) |
Feb 07, 2022 | 6.090 | 6.555 | 5.700 | 5.724 | 433,788 | -0.57(-9.10%) |
Feb 04, 2022 | 5.700 | 6.564 | 5.409 | 6.297 | 590,505 | -0.03(-0.52%) |
Feb 03, 2022 | 7.200 | 6.039 | 6.330 | 1,083,695 | -1.00(-13.70%) | |
Feb 02, 2022 | 6.201 | 7.797 | 5.952 | 7.335 | 1,303,556 | +1.04(+16.43%) |