Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.340 | 5.585 | 5.150 | 5.170 | 1,094,514 | -0.19(-3.54%) |
Apr 28, 2022 | 5.190 | 5.415 | 5.090 | 5.360 | 1,200,446 | +0.16(+3.08%) |
Apr 27, 2022 | 5.230 | 5.360 | 5.170 | 5.200 | 925,500 | -0.08(-1.52%) |
Apr 26, 2022 | 5.500 | 5.530 | 5.220 | 5.280 | 1,238,708 | -0.28(-5.04%) |
Apr 25, 2022 | 5.420 | 5.585 | 5.280 | 5.560 | 1,621,695 | +0.04(+0.72%) |
Apr 22, 2022 | 5.600 | 5.730 | 5.430 | 5.520 | 1,265,728 | -0.13(-2.30%) |
Apr 21, 2022 | 6.050 | 6.100 | 5.630 | 5.650 | 1,446,936 | -0.34(-5.68%) |
Apr 20, 2022 | 6.250 | 6.325 | 5.965 | 5.990 | 965,308 | -0.19(-3.07%) |
Apr 19, 2022 | 5.990 | 6.215 | 5.902 | 6.180 | 1,034,632 | +0.18(+3.00%) |
Apr 18, 2022 | 6.200 | 6.285 | 5.960 | 6.000 | 1,046,761 | -0.20(-3.23%) |
Apr 14, 2022 | 6.090 | 6.245 | 6.010 | 6.200 | 1,288,934 | +0.13(+2.14%) |
Apr 13, 2022 | 6.160 | 6.245 | 6.060 | 6.070 | 1,189,498 | -0.09(-1.46%) |
Apr 12, 2022 | 6.300 | 6.360 | 6.050 | 6.160 | 1,216,763 | -0.01(-0.16%) |
Apr 11, 2022 | 6.310 | 6.360 | 6.120 | 6.170 | 1,465,606 | -0.19(-2.99%) |
Apr 08, 2022 | 6.650 | 6.660 | 6.340 | 6.360 | 1,959,536 | -0.38(-5.64%) |
Apr 07, 2022 | 6.580 | 6.819 | 6.495 | 6.740 | 1,682,625 | +0.17(+2.59%) |
Apr 06, 2022 | 6.540 | 6.660 | 6.345 | 6.570 | 1,737,675 | -0.12(-1.79%) |
Apr 05, 2022 | 6.880 | 6.895 | 6.660 | 6.690 | 1,474,129 | -0.19(-2.76%) |
Apr 04, 2022 | 6.520 | 6.890 | 6.410 | 6.880 | 2,405,909 | +0.59(+9.38%) |
Apr 01, 2022 | 6.590 | 6.630 | 6.240 | 6.290 | 1,968,401 | -0.26(-3.97%) |
Mar 31, 2022 | 6.800 | 7.500 | 6.500 | 6.550 | 4,875,037 | -0.26(-3.82%) |
Mar 30, 2022 | 6.910 | 7.170 | 6.780 | 6.810 | 1,804,597 | -0.20(-2.85%) |
Mar 29, 2022 | 7.080 | 7.320 | 6.920 | 7.010 | 3,284,164 | +0.09(+1.30%) |
Mar 28, 2022 | 6.650 | 6.950 | 6.570 | 6.920 | 3,894,370 | +0.36(+5.49%) |
Mar 25, 2022 | 6.680 | 6.830 | 6.484 | 6.560 | 2,299,409 | -0.31(-4.51%) |
Mar 24, 2022 | 6.500 | 6.930 | 6.195 | 6.870 | 3,795,954 | +0.49(+7.68%) |
Mar 23, 2022 | 6.190 | 6.810 | 6.170 | 6.380 | 6,213,063 | +0.39(+6.51%) |
Mar 22, 2022 | 6.280 | 6.420 | 5.960 | 5.990 | 3,544,582 | -0.19(-3.07%) |
Mar 21, 2022 | 6.060 | 6.270 | 5.690 | 6.180 | 4,340,000 | -0.03(-0.48%) |
Mar 18, 2022 | 4.600 | 6.410 | 4.500 | 6.210 | 15,048,499 | +1.57(+33.84%) |
Mar 17, 2022 | 4.390 | 4.730 | 4.370 | 4.640 | 1,843,988 | +0.18(+4.04%) |
Mar 16, 2022 | 4.320 | 4.550 | 4.250 | 4.460 | 1,343,579 | +0.26(+6.19%) |
Mar 15, 2022 | 4.160 | 4.225 | 4.090 | 4.200 | 975,984 | +0.05(+1.20%) |
Mar 14, 2022 | 4.490 | 4.490 | 4.135 | 4.150 | 890,071 | -0.31(-6.95%) |
Mar 11, 2022 | 4.730 | 4.730 | 4.440 | 4.460 | 785,350 | -0.25(-5.31%) |
Mar 10, 2022 | 4.740 | 4.610 | 4.710 | 823,595 | -0.10(-2.08%) | |
Mar 09, 2022 | 4.760 | 4.970 | 4.755 | 4.810 | 962,885 | +0.14(+3.00%) |
Mar 08, 2022 | 4.620 | 4.770 | 4.520 | 4.670 | 1,267,548 | +0.07(+1.52%) |
Mar 07, 2022 | 4.560 | 4.655 | 4.550 | 4.600 | 1,254,938 | +0.04(+0.88%) |
Mar 04, 2022 | 4.600 | 4.625 | 4.495 | 4.560 | 1,024,320 | -0.11(-2.36%) |
Mar 03, 2022 | 4.760 | 4.770 | 4.614 | 4.670 | 589,931 | -0.07(-1.48%) |
Mar 02, 2022 | 4.700 | 4.810 | 4.670 | 4.740 | 808,429 | +0.06(+1.28%) |
Mar 01, 2022 | 4.730 | 4.835 | 4.600 | 4.680 | 787,345 | -0.09(-1.89%) |
Feb 28, 2022 | 4.700 | 4.830 | 4.640 | 4.770 | 1,094,685 | +0.01(+0.21%) |
Feb 25, 2022 | 4.750 | 4.770 | 4.595 | 4.760 | 1,087,857 | +0.02(+0.42%) |
Feb 24, 2022 | 4.310 | 4.745 | 4.300 | 4.740 | 1,360,683 | +0.23(+5.10%) |
Feb 23, 2022 | 4.600 | 4.650 | 4.480 | 4.510 | 1,157,338 | +0.00(+0.00%) |
Feb 22, 2022 | 4.570 | 4.650 | 4.490 | 4.510 | 1,199,793 | -0.14(-3.01%) |
Feb 18, 2022 | 4.650 | 0 | -0.07(-1.48%) | |||
Feb 17, 2022 | 4.800 | 4.900 | 4.675 | 4.720 | 895,617 | -0.15(-3.08%) |
Feb 16, 2022 | 4.770 | 4.925 | 4.680 | 4.870 | 932,665 | +0.07(+1.46%) |
Feb 15, 2022 | 4.500 | 4.800 | 4.500 | 4.800 | 1,315,152 | +0.36(+8.11%) |
Feb 14, 2022 | 4.270 | 4.530 | 4.240 | 4.440 | 1,529,394 | +0.15(+3.50%) |
Feb 11, 2022 | 4.340 | 4.490 | 4.220 | 4.290 | 1,627,222 | -0.06(-1.38%) |
Feb 10, 2022 | 4.330 | 4.550 | 4.300 | 4.350 | 1,117,404 | -0.10(-2.25%) |
Feb 09, 2022 | 4.250 | 4.485 | 4.250 | 4.450 | 1,151,245 | +0.20(+4.71%) |
Feb 08, 2022 | 4.020 | 4.250 | 4.010 | 4.250 | 1,502,296 | +0.24(+5.99%) |
Feb 07, 2022 | 3.920 | 4.060 | 3.900 | 4.010 | 1,257,166 | +0.10(+2.56%) |
Feb 04, 2022 | 3.830 | 3.940 | 3.735 | 3.910 | 1,599,821 | +0.07(+1.82%) |
Feb 03, 2022 | 3.950 | 3.820 | 3.840 | 1,252,148 | -0.17(-4.24%) | |
Feb 02, 2022 | 4.110 | 4.120 | 3.965 | 4.010 | 1,079,188 | -0.08(-1.96%) |